Integrated Media Technolo... (IMTE)
NASDAQ: IMTE
· Real-Time Price · USD
0.95
-0.01 (-1.04%)
At close: Aug 14, 2025, 3:57 PM
0.94
-1.13%
Pre-market: Aug 15, 2025, 08:57 AM EDT
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 13,308 |
| 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 |
| Aug 11, 2025 | 1.03 | 1.08 | 0.98 | 1.01 | 1.01 | 1.00% | 14,700 |
| Aug 8, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 0.00% | 4,700 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,030 |
| Aug 6, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 2.94% | 7,000 |
| Aug 5, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 3.03% | 6,323 |
| Aug 4, 2025 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -1.00% | 33,132 |
| Aug 1, 2025 | 1.04 | 1.07 | 0.96 | 1.00 | 1.00 | -6.54% | 16,042 |
| Jul 31, 2025 | 1.08 | 1.20 | 1.03 | 1.07 | 1.07 | 3.88% | 232,400 |
| Jul 30, 2025 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | 0.00% | 4,107 |
| Jul 29, 2025 | 1.08 | 1.12 | 1.00 | 1.03 | 1.03 | -4.63% | 73,363 |
| Jul 28, 2025 | 1.07 | 1.13 | 1.03 | 1.08 | 1.08 | -6.09% | 60,200 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -8.73% | 70,700 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.19 | 1.26 | 1.26 | 0.00% | 36,700 |
| Jul 23, 2025 | 1.32 | 1.40 | 1.26 | 1.26 | 1.26 | -8.70% | 63,324 |
| Jul 22, 2025 | 1.44 | 1.54 | 1.35 | 1.38 | 1.38 | -4.17% | 356,417 |
| Jul 21, 2025 | 1.36 | 1.45 | 1.28 | 1.44 | 1.44 | 4.35% | 410,141 |
| Jul 18, 2025 | 1.24 | 1.42 | 1.11 | 1.38 | 1.38 | 20.00% | 296,100 |