Integrated Media Technolo... (IMTE)
NASDAQ: IMTE
· Real-Time Price · USD
0.95
0.02 (2.15%)
At close: Sep 10, 2025, 10:34 AM
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 3.33% | 70,699 |
| Sep 8, 2025 | 0.91 | 1.00 | 0.89 | 0.90 | 0.90 | -3.23% | 216,000 |
| Sep 5, 2025 | 0.98 | 1.01 | 0.91 | 0.93 | 0.93 | -3.12% | 20,910 |
| Sep 4, 2025 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -5.88% | 73,600 |
| Sep 3, 2025 | 0.94 | 1.02 | 0.91 | 1.02 | 1.02 | 14.61% | 131,200 |
| Sep 2, 2025 | 0.88 | 1.00 | 0.84 | 0.89 | 0.89 | 1.14% | 416,100 |
| Aug 29, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | 0.00% | 10,414 |
| Aug 28, 2025 | 0.96 | 1.00 | 0.87 | 0.88 | 0.88 | -8.33% | 34,988 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 15,426 |
| Aug 26, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.00% | 19,700 |
| Aug 25, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 11,637 |
| Aug 22, 2025 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | -3.92% | 14,800 |
| Aug 21, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 14,936 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.00% | 11,000 |
| Aug 19, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 13,500 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2.11% | 5,803 |
| Aug 15, 2025 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | 0.00% | 15,100 |
| Aug 14, 2025 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 13,400 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 7,546 |
| Aug 12, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 4,713 |