Integrated Media Technolo... (IMTE)
NASDAQ: IMTE
· Real-Time Price · USD
1.12
-0.01 (-0.88%)
At close: Oct 03, 2025, 3:38 PM
1.15
2.54%
After-hours: Oct 03, 2025, 07:10 PM EDT
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 27,157 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.10 | 1.13 | 1.13 | -8.87% | 142,922 |
| Oct 1, 2025 | 0.98 | 1.29 | 0.97 | 1.24 | 1.24 | 24.00% | 855,546 |
| Sep 30, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.96% | 32,122 |
| Sep 29, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -1.92% | 32,700 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -4.59% | 17,600 |
| Sep 25, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 26,700 |
| Sep 24, 2025 | 1.18 | 1.22 | 1.08 | 1.08 | 1.08 | -5.26% | 24,689 |
| Sep 23, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 62,500 |
| Sep 22, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 61,618 |
| Sep 19, 2025 | 1.10 | 1.38 | 1.10 | 1.22 | 1.22 | 9.91% | 388,100 |
| Sep 18, 2025 | 1.09 | 1.16 | 1.00 | 1.11 | 1.11 | 4.72% | 158,028 |
| Sep 17, 2025 | 1.01 | 1.08 | 0.99 | 1.06 | 1.06 | -1.85% | 264,900 |
| Sep 16, 2025 | 1.16 | 1.22 | 0.93 | 1.08 | 1.08 | 0.00% | 21,051,503 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -8.47% | 50,447 |
| Sep 12, 2025 | 1.22 | 1.24 | 1.10 | 1.18 | 1.18 | 3.51% | 114,610 |
| Sep 11, 2025 | 1.08 | 1.20 | 1.02 | 1.14 | 1.14 | 6.54% | 104,180 |
| Sep 10, 2025 | 0.88 | 1.15 | 0.88 | 1.07 | 1.07 | 15.05% | 206,920 |
| Sep 9, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 3.33% | 71,614 |
| Sep 8, 2025 | 0.91 | 1.00 | 0.89 | 0.90 | 0.90 | -3.23% | 216,000 |
Page 1 of 103