Integrated Media Technology Limited - Ordinary Shares (IMTE)
1.4700
+0.0100 (0.68%)
NASDAQ · Last Trade: Apr 4th, 8:52 PM EDT
Historical Prices For Integrated Media Technology Limited - Ordinary Shares (IMTE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.43 | 1.65 | 1.40 | 1.47 | 71,926 | 1.47 |
| 4/03/2025 | 1.58 | 1.58 | 1.40 | 1.46 | 91,897 | 1.46 |
| 4/02/2025 | 1.62 | 1.76 | 1.60 | 1.63 | 66,668 | 1.63 |
| 4/01/2025 | 1.64 | 1.82 | 1.64 | 1.67 | 173,944 | 1.67 |
| 3/31/2025 | 1.61 | 1.67 | 1.47 | 1.63 | 149,873 | 1.63 |
| 3/28/2025 | 1.85 | 1.97 | 1.63 | 1.72 | 242,557 | 1.72 |
| 3/27/2025 | 1.90 | 2.54 | 1.85 | 1.86 | 1,195,139 | 1.86 |
| 3/26/2025 | 1.85 | 1.93 | 1.67 | 1.93 | 14,432,205 | 1.93 |
| 3/25/2025 | 1.55 | 2.00 | 1.44 | 1.89 | 4,930,493 | 1.89 |
| 3/24/2025 | 1.26 | 2.23 | 1.03 | 2.10 | 107,900,467 | 2.10 |
| 3/21/2025 | 0.93 | 0.94 | 0.51 | 0.54 | 1,403,436 | 0.54 |
| 3/20/2025 | 0.93 | 1.01 | 0.92 | 0.94 | 9,380 | 0.94 |
| 3/19/2025 | 1.00 | 1.01 | 0.98 | 1.01 | 7,891 | 1.01 |
| 3/18/2025 | 1.11 | 1.11 | 1.00 | 1.01 | 12,794 | 1.01 |
| 3/17/2025 | 1.03 | 1.07 | 1.01 | 1.04 | 10,233 | 1.04 |
| 3/14/2025 | 1.04 | 1.04 | 1.04 | 1.04 | 2,668 | 1.04 |
| 3/13/2025 | 1.03 | 1.10 | 1.02 | 1.09 | 2,410 | 1.09 |
| 3/12/2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1,500 | 1.05 |
| 3/11/2025 | 1.10 | 1.10 | 1.01 | 1.03 | 7,185 | 1.03 |
| 3/10/2025 | 1.11 | 1.15 | 1.05 | 1.11 | 10,447 | 1.11 |
| 3/07/2025 | 1.10 | 1.18 | 1.10 | 1.18 | 4,300 | 1.18 |
| 3/06/2025 | 1.20 | 1.20 | 1.14 | 1.14 | 2,890 | 1.14 |
| 3/05/2025 | 1.10 | 1.19 | 1.10 | 1.13 | 8,176 | 1.13 |
| 3/04/2025 | 1.15 | 1.17 | 1.10 | 1.10 | 8,676 | 1.10 |
| 3/03/2025 | 1.22 | 1.23 | 1.15 | 1.15 | 2,362 | 1.15 |
| 2/28/2025 | 1.19 | 1.21 | 1.19 | 1.21 | 2,879 | 1.21 |
| 2/27/2025 | 1.16 | 1.21 | 1.16 | 1.18 | 5,437 | 1.18 |
| 2/26/2025 | 1.14 | 1.20 | 1.14 | 1.16 | 3,939 | 1.16 |
| 2/25/2025 | 1.22 | 1.25 | 1.11 | 1.23 | 17,285 | 1.23 |
| 2/24/2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1,145 | 1.23 |
| 2/21/2025 | 1.25 | 1.28 | 1.21 | 1.26 | 6,581 | 1.26 |
| 2/20/2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1,758 | 1.28 |
| 2/19/2025 | 1.21 | 1.28 | 1.21 | 1.24 | 951 | 1.24 |
| 2/18/2025 | 1.26 | 1.30 | 1.22 | 1.23 | 11,879 | 1.23 |
| 2/14/2025 | 1.26 | 1.26 | 1.26 | 1.26 | 468 | 1.26 |
| 2/13/2025 | 1.26 | 1.27 | 1.26 | 1.27 | 2,883 | 1.27 |
| 2/12/2025 | 1.33 | 1.33 | 1.24 | 1.24 | 2,803 | 1.24 |
| 2/11/2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1,631 | 1.25 |
| 2/10/2025 | 1.27 | 1.29 | 1.25 | 1.27 | 4,333 | 1.27 |
| 2/07/2025 | 1.29 | 1.29 | 1.29 | 1.29 | 481 | 1.29 |
| 2/06/2025 | 1.30 | 1.35 | 1.23 | 1.33 | 13,111 | 1.33 |
| 2/05/2025 | 1.17 | 1.48 | 1.17 | 1.30 | 15,709 | 1.30 |
| 2/04/2025 | 1.18 | 1.32 | 1.18 | 1.26 | 7,452 | 1.26 |
| 2/03/2025 | 1.21 | 1.26 | 1.20 | 1.23 | 11,263 | 1.23 |
| 1/31/2025 | 1.28 | 1.28 | 1.26 | 1.26 | 2,165 | 1.26 |
| 1/30/2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1,955 | 1.26 |
| 1/29/2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1,856 | 1.30 |
| 1/28/2025 | 1.25 | 1.40 | 1.25 | 1.30 | 8,994 | 1.30 |
| 1/27/2025 | 1.46 | 1.60 | 1.30 | 1.36 | 12,753 | 1.36 |
| 1/24/2025 | 1.59 | 1.63 | 1.53 | 1.53 | 19,203 | 1.53 |
| 1/23/2025 | 1.40 | 1.60 | 1.40 | 1.53 | 29,364 | 1.53 |
| 1/22/2025 | 1.36 | 1.46 | 1.33 | 1.43 | 27,956 | 1.43 |
| 1/21/2025 | 1.23 | 1.32 | 1.23 | 1.32 | 11,049 | 1.32 |
| 1/17/2025 | 1.30 | 1.30 | 1.25 | 1.29 | 7,292 | 1.29 |
| 1/16/2025 | 1.25 | 1.26 | 1.22 | 1.25 | 4,857 | 1.25 |
| 1/15/2025 | 1.30 | 1.30 | 1.23 | 1.28 | 7,183 | 1.28 |
| 1/14/2025 | 1.32 | 1.33 | 1.26 | 1.30 | 9,926 | 1.30 |
| 1/13/2025 | 1.29 | 1.36 | 1.28 | 1.35 | 19,037 | 1.35 |
| 1/10/2025 | 1.26 | 1.28 | 1.25 | 1.26 | 12,002 | 1.26 |
| 1/08/2025 | 1.30 | 1.32 | 1.22 | 1.26 | 9,378 | 1.26 |
| 1/07/2025 | 1.35 | 1.35 | 1.27 | 1.29 | 10,452 | 1.29 |
| 1/06/2025 | 1.37 | 1.46 | 1.31 | 1.32 | 20,301 | 1.32 |