Integrated Media Technology Ltd (IMTE) Historical Stock Data

1.61 ↓0.26 (-13.90%)

As of April 19, 2024, 12:28pm EST.

Historical Data

In the past 30 trading days, IMTE is down -1.50% a day on average. There have been 13 days where Integrated Media Technology Ltd closed green and 17 days where IMTE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	1.60	1.87	↑$0.27 (16.88%)	1.60	2.09	5.94K
2024-04-19	1.93	1.56	↓$0.37 (-19.17%)	1.48	1.96	10.07K
2024-04-18	2.00	1.90	↓$0.10 (-5.00%)	1.85	2.00	3.44K
2024-04-17	2.14	2.15	↑$0.01 (0.40%)	2.14	2.29	784
2024-04-16	2.09	2.02	↓$0.06 (-3.05%)	2.00	2.12	1.12K
2024-04-15	2.05	2.05	↑$0.00 (0.00%)	2.05	2.05	288
2024-04-12	2.05	2.05	↓$0.00 (0.00%)	2.00	2.05	2.53K
2024-04-11	2.10	2.00	↓$0.10 (-4.76%)	2.00	2.10	1.98K
2024-04-10	2.23	2.11	↓$0.12 (-5.17%)	2.11	2.23	722
2024-04-09	2.15	2.10	↓$0.05 (-2.32%)	2.10	2.34	1.97K
2024-04-08	2.38	2.13	↓$0.25 (-10.48%)	2.00	2.38	6.01K
2024-04-05	2.25	2.15	↓$0.10 (-4.44%)	2.15	2.26	779
2024-04-04	2.25	2.25	↑$0.00 (0.00%)	2.25	2.25	525
2024-04-03	2.29	2.26	↓$0.03 (-1.35%)	2.26	2.29	3.99K
2024-04-02	2.20	2.29	↑$0.09 (4.09%)	2.15	2.35	7.34K
2024-04-01	2.31	2.31	↑$0.00 (0.00%)	2.31	2.31	248
2024-03-28	2.29	2.31	↑$0.02 (0.87%)	2.29	2.31	4.15K
2024-03-27	2.35	2.34	↓$0.01 (-0.43%)	2.07	2.35	2.76K
2024-03-26	2.40	2.31	↓$0.09 (-3.75%)	2.30	2.44	8.89K
2024-03-25	2.45	2.50	↑$0.05 (2.04%)	2.40	2.50	3.73K
2024-03-22	2.39	2.41	↑$0.02 (0.84%)	2.39	2.48	3.62K
2024-03-21	2.42	2.40	↓$0.02 (-0.90%)	2.40	2.42	1.31K
2024-03-20	2.43	2.42	↓$0.00 (-0.21%)	2.42	2.49	1.73K
2024-03-19	2.52	2.55	↑$0.03 (1.19%)	2.45	2.55	6.36K
2024-03-18	2.67	2.52	↓$0.15 (-5.62%)	2.52	2.67	649
2024-03-15	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	890
2024-03-14	2.56	2.51	↓$0.05 (-1.95%)	2.50	2.56	1.81K
2024-03-13	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	583
2024-03-12	2.50	2.58	↑$0.08 (3.20%)	2.50	2.58	1.85K
2024-03-11	2.62	2.46	↓$0.16 (-5.95%)	2.46	2.62	3.23K