Dark

IMTE
Integrated Media Technology Limited
stock NASDAQ

At Close

Feb 20, 2026 3:53:30 PM EST

0.6915USD+6.368%(+0.0414)33,357

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 20, 2026 9:23:30 AM EST

0.6501USD0.000%(0.0000)4,108

After-hours

Feb 17, 2026 4:47:30 PM EST

0.7140USD+2.000%(+0.0140)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	0.641200	0.720000	0.624401	0.699700	+7.630%	33,357	0.000%
2026-02-19	0.689000	0.689000	0.589000	0.650100	-6.595%	133,278	+7.630%
2026-02-18	0.727900	0.770000	0.661000	0.696000	-1.834%	158,967	+0.532%
2026-02-17	0.670000	0.767700	0.580000	0.709000	+1.431%	251,361	-1.312%
2026-02-13	0.600000	0.721200	0.580000	0.699000	+12.560%	65,860	+0.100%
2026-02-12	0.590000	0.668000	0.580300	0.621000	+2.205%	26,111	+12.673%
2026-02-11	0.588200	0.623900	0.588200	0.607600	+3.298%	15,962	+15.158%
2026-02-10	0.630100	0.645000	0.588100	0.588200	-5.129%	21,958	+18.956%
2026-02-09	0.666800	0.670000	0.601000	0.620000	-2.316%	16,188	+12.855%
2026-02-06	0.643000	0.689999	0.630000	0.634700	-1.291%	32,094	+10.241%
2026-02-05	0.675000	0.695000	0.643000	0.643000	-7.787%	43,487	+8.818%
2026-02-04	0.723200	0.749900	0.681700	0.697300	-3.581%	43,506	+0.344%
2026-02-03	0.720800	0.758500	0.720000	0.723200	-1.202%	23,486	-3.249%
2026-02-02	0.825800	0.895900	0.732000	0.732000	-14.014%	34,741	-4.413%
2026-01-30	1.000000	1.000000	0.820000	0.851300	-13.363%	120,286	-17.808%
2026-01-29	0.887400	1.050000	0.887400	0.982600	+7.411%	265,216	-28.791%
2026-01-28	0.947300	0.990000	0.870100	0.914800	-3.705%	103,965	-23.513%
2026-01-27	0.877300	1.000000	0.843001	0.950000	+5.310%	181,617	-26.347%
2026-01-26	0.830000	0.940000	0.780500	0.902100	-6.314%	150,065	-22.437%
2026-01-23	0.733000	1.100000	0.726400	0.962900	+16.320%	637,018	-27.334%
2026-01-22	0.886000	0.900000	0.726701	0.827800	-9.796%	892,660	-15.475%
2026-01-21	1.060000	1.070000	0.770000	0.917700	+29.765%	26,292,734	-23.755%
2026-01-20	0.706000	0.708600	0.630100	0.707200	+7.624%	33,586,509	-1.061%
2026-01-16	0.581900	0.750000	0.530100	0.657100	+13.293%	292,024	+6.483%
2026-01-15	0.610000	0.610000	0.565950	0.580000	-2.060%	30,632	+20.638%
2026-01-14	0.586500	0.619899	0.544900	0.592200	-2.519%	16,780	+18.153%
2026-01-13	0.557700	0.620000	0.557700	0.607500	+3.404%	18,620	+15.177%
2026-01-12	0.510000	0.600000	0.510000	0.587500	-0.255%	20,772	+19.098%
2026-01-09	0.550000	0.589999	0.550000	0.589000	+9.074%	34,821	+18.795%
2026-01-08	0.530000	0.540000	0.510000	0.540000	+2.936%	16,309	+29.574%
2026-01-07	0.524999	0.538200	0.501000	0.524600	-2.672%	33,069	+33.378%
2026-01-06	0.570500	0.610000	0.500000	0.539000	-7.069%	71,472	+29.814%
2026-01-05	0.605000	0.605000	0.572000	0.580000	-4.164%	19,239	+20.638%
2026-01-02	0.590000	0.649999	0.590000	0.605200	+0.699%	3,124	+15.615%
2025-12-31	0.580000	0.625000	0.580000	0.601000	+1.127%	16,456	+16.423%
2025-12-30	0.598800	0.619900	0.576500	0.594300	-0.785%	24,842	+17.735%
2025-12-29	0.614500	0.650000	0.575300	0.599000	-2.443%	29,007	+16.811%
2025-12-26	0.633100	0.633100	0.590100	0.614000	-3.671%	17,048	+13.958%
2025-12-24	0.625000	0.637400	0.603300	0.637400	-1.938%	36,186	+9.774%
2025-12-23	0.660000	0.660000	0.625000	0.650000	-3.418%	4,579	+7.646%
2025-12-22	0.660000	0.673000	0.615001	0.673000	0.000%	39,759	+3.967%
2025-12-19	0.608000	0.679900	0.605001	0.673000	+5.585%	44,334	+3.967%
2025-12-18	0.632900	0.639900	0.610000	0.637400	-1.178%	24,790	+9.774%
2025-12-17	0.667700	0.676300	0.610100	0.645000	-6.304%	46,913	+8.481%
2025-12-16	0.676800	0.703500	0.626600	0.688400	-6.759%	73,929	+1.641%
2025-12-15	0.790000	0.790000	0.684000	0.738300	-2.457%	49,588	-5.228%
2025-12-12	0.777800	0.799350	0.750000	0.756900	-7.549%	55,530	-7.557%
2025-12-11	0.760000	0.818700	0.760000	0.818700	0.000%	27,321	-14.535%
2025-12-10	0.825100	0.839999	0.751300	0.818700	-4.669%	46,174	-14.535%
2025-12-09	0.800000	0.867000	0.760000	0.858800	+7.484%	145,845	-18.526%
2025-12-08	0.740599	0.799000	0.740599	0.799000	+5.270%	83,279	-12.428%
2025-12-05	0.716000	0.770000	0.716000	0.759000	+2.832%	52,606	-7.813%
2025-12-04	0.719999	0.760000	0.700000	0.738100	+2.103%	96,574	-5.203%
2025-12-03	0.710400	0.736700	0.700101	0.722900	-2.298%	54,150	-3.209%
2025-12-02	0.694900	0.744400	0.665000	0.739900	+5.988%	128,004	-5.433%
2025-12-01	0.708000	0.785400	0.660000	0.698100	-1.398%	867,185	+0.229%
2025-11-28	0.700000	0.722001	0.690000	0.708000	+2.135%	32,357	-1.172%
2025-11-26	0.688000	0.700000	0.670000	0.693200	-2.270%	90,441	+0.938%
2025-11-25	0.740000	0.744200	0.671300	0.709300	-4.690%	72,033	-1.353%
2025-11-24	0.771300	0.785400	0.700000	0.744200	-9.200%	112,030	-5.980%
2025-11-21	0.867400	0.867400	0.741100	0.819600	-5.793%	83,099	-14.629%
2025-11-20	0.900000	0.910000	0.832100	0.870000	-2.455%	103,874	-19.575%
2025-11-19	0.799600	0.920000	0.770000	0.891900	+5.550%	197,725	-21.550%
2025-11-18	0.780000	0.845000	0.775000	0.845000	+3.415%	74,683	-17.195%
2025-11-17	0.808300	0.841300	0.801600	0.817100	-6.102%	99,815	-14.368%
2025-11-14	0.898900	0.914000	0.860700	0.870200	-5.217%	57,454	-19.593%
2025-11-13	0.820000	0.955000	0.780000	0.918100	+4.330%	313,662	-23.788%
2025-11-12	0.817000	0.903700	0.810000	0.880000	+5.037%	385,738	-20.489%
2025-11-11	0.920000	0.926000	0.810000	0.837800	-20.210%	1,065,680	-16.484%
2025-11-10	1.010000	1.340000	0.911000	1.050000	+43.393%	76,210,545	-33.362%
2025-11-07	0.831100	0.831100	0.610700	0.732251	-15.659%	171,070	-4.445%
2025-11-06	0.830100	0.884900	0.790500	0.868200	-0.777%	59,034	-19.408%
2025-11-05	0.820000	0.890000	0.782900	0.875001	+8.239%	201,139	-20.034%
2025-11-04	0.804000	0.850000	0.790000	0.808400	-6.000%	10,755	-13.446%
2025-11-03	0.870000	0.870000	0.824400	0.860000	-0.578%	20,499	-18.640%
2025-10-31	0.900000	1.010000	0.760000	0.865000	-5.464%	83,123	-19.110%
2025-10-30	0.950000	0.959900	0.870300	0.915000	-3.613%	59,593	-23.530%
2025-10-29	0.999100	1.050000	0.949300	0.949300	-7.835%	90,918	-26.293%
2025-10-28	0.992300	1.050000	0.954200	1.030000	+5.102%	59,050	-32.068%
2025-10-27	0.950000	0.980000	0.880000	0.980000	+6.638%	165,618	-28.602%
2025-10-24	0.930000	0.968600	0.860300	0.919000	-2.741%	107,360	-23.863%
2025-10-23	0.970000	0.970000	0.928100	0.944900	-1.614%	56,782	-25.950%
2025-10-22	0.980000	0.995000	0.960000	0.960400	-2.970%	14,400	-27.145%
2025-10-21	1.020000	1.020000	0.989019	0.989800	-2.961%	12,177	-29.309%
2025-10-20	0.970000	1.020000	0.965900	1.020000	+3.870%	14,946	-31.402%
2025-10-17	1.000000	1.000000	0.970100	0.982000	-1.800%	25,880	-28.747%
2025-10-16	1.050000	1.060000	0.995000	1.000000	-3.846%	36,621	-30.030%
2025-10-15	1.060000	1.069900	1.010000	1.040000	-0.952%	44,923	-32.721%
2025-10-14	1.040000	1.080000	1.030000	1.050000	+0.962%	45,472	-33.362%
2025-10-13	1.070000	1.075000	1.034000	1.040000	0.000%	15,863	-32.721%
2025-10-10	1.120000	1.120000	1.040000	1.040000	-6.726%	12,963	-32.721%
2025-10-09	1.090000	1.135000	1.090000	1.115000	-3.879%	30,738	-37.247%
2025-10-08	1.120000	1.200000	1.085000	1.160000	+5.455%	151,809	-39.681%
2025-10-07	1.180000	1.180000	1.090000	1.100000	-3.509%	16,797	-36.391%
2025-10-06	1.140000	1.140000	1.110000	1.140000	+1.786%	24,018	-38.623%
2025-10-03	1.110000	1.170000	1.110000	1.120000	-0.885%	27,229	-37.527%
2025-10-02	1.250000	1.250000	1.100000	1.130000	-8.871%	142,922	-38.080%
2025-10-01	0.980100	1.290000	0.965100	1.240000	+24.536%	855,546	-43.573%
2025-09-30	1.020000	1.020000	0.960100	0.995700	-2.382%	32,122	-29.728%
2025-09-29	1.110000	1.110000	0.980000	1.020000	-1.923%	32,672	-31.402%
2025-09-26	1.080000	1.100100	1.020000	1.040000	-4.587%	17,558	-32.721%
2025-09-25	1.070000	1.110000	1.050000	1.090000	+0.926%	26,684	-35.807%
2025-09-24	1.180000	1.217500	1.080000	1.080000	-5.263%	24,689	-35.213%
2025-09-23	1.125000	1.150000	1.100000	1.140000	+0.885%	62,457	-38.623%
2025-09-22	1.220000	1.220000	1.130000	1.130000	-7.377%	61,618	-38.080%
2025-09-19	1.100000	1.380000	1.100000	1.220000	+9.910%	388,054	-42.648%
2025-09-18	1.090000	1.160000	1.000000	1.110000	+4.717%	158,028	-36.964%
2025-09-17	1.010000	1.080000	0.990100	1.060000	-1.852%	264,852	-33.991%
2025-09-16	1.160000	1.220000	0.933000	1.080000	0.000%	21,051,503	-35.213%
2025-09-15	1.170000	1.170000	1.080000	1.080000	-8.085%	50,447	-35.213%
2025-09-12	1.220000	1.244600	1.100100	1.175000	+3.070%	114,610	-40.451%
2025-09-11	1.080000	1.199400	1.020100	1.140000	+6.542%	104,180	-38.623%
2025-09-10	0.881200	1.150000	0.881200	1.070000	+15.054%	206,920	-34.607%
2025-09-09	0.900000	0.960000	0.870000	0.930000	+3.333%	71,614	-24.763%
2025-09-08	0.906900	0.995400	0.885100	0.900000	-3.122%	215,994	-22.256%
2025-09-05	0.975200	1.010000	0.910500	0.929000	-3.380%	20,910	-24.682%
2025-09-04	0.990000	1.040000	0.960000	0.961500	-5.735%	73,573	-27.228%
2025-09-03	0.940000	1.020000	0.910200	1.020000	+14.062%	131,162	-31.402%
2025-09-02	0.881000	1.000000	0.842000	0.894251	+1.619%	416,063	-21.756%
2025-08-29	0.893400	0.900000	0.880000	0.880000	0.000%	10,414	-20.489%
2025-08-28	0.960000	0.995000	0.870000	0.880000	-8.333%	34,988	-20.489%
2025-08-27	0.950000	0.995000	0.950000	0.960000	+1.053%	15,426	-27.115%
2025-08-26	0.960000	0.972000	0.950000	0.950000	0.000%	19,695	-26.347%
2025-08-25	0.950900	0.975600	0.950000	0.950000	-3.259%	11,637	-26.347%
2025-08-22	0.980000	1.020000	0.950200	0.982000	-3.725%	14,778	-28.747%
2025-08-21	0.960000	1.020000	0.950000	1.020000	+7.357%	14,936	-31.402%
2025-08-20	0.950000	0.960000	0.950000	0.950100	+0.011%	10,993	-26.355%
2025-08-19	0.950000	0.970000	0.950000	0.950000	-1.605%	13,453	-26.347%
2025-08-18	0.979900	0.980000	0.955000	0.965500	+1.525%	5,803	-27.530%
2025-08-15	0.950000	1.020000	0.950000	0.951000	+0.105%	15,070	-26.425%
2025-08-14	1.010000	1.020000	0.950000	0.950000	-1.042%	13,359	-26.347%
2025-08-13	0.970000	0.990000	0.960000	0.960000	-1.245%	7,546	-27.115%
2025-08-12	1.010000	1.030000	0.960000	0.972100	-3.752%	4,713	-28.022%
2025-08-11	1.030000	1.079100	0.977500	1.010000	+1.020%	14,663	-30.723%
2025-08-08	0.990000	1.045000	0.990000	0.999800	-0.020%	4,684	-30.016%
2025-08-07	1.050000	1.050000	1.000000	1.000000	-4.361%	2,030	-30.030%
2025-08-06	1.020000	1.094500	1.020000	1.045600	+2.510%	6,969	-33.081%
2025-08-05	0.920000	1.020000	0.920000	1.020000	+3.009%	6,323	-31.402%
2025-08-04	1.000000	1.026000	0.953800	0.990200	-1.473%	33,132	-29.338%
2025-08-01	1.040000	1.070000	0.960000	1.005000	-6.075%	16,042	-30.378%
2025-07-31	1.080000	1.200000	1.030000	1.070000	+3.883%	232,391	-34.607%
2025-07-30	1.030000	1.080000	1.030000	1.030000	0.000%	4,048	-32.068%
2025-07-29	1.080000	1.120000	1.000000	1.030000	-4.630%	73,192	-32.068%
2025-07-28	1.070000	1.130000	1.025500	1.080000	-6.087%	60,195	-35.213%
2025-07-25	1.260000	1.260000	1.130000	1.150000	-8.730%	70,689	-39.157%
2025-07-24	1.260000	1.270000	1.190100	1.260000	0.000%	36,682	-44.468%
2025-07-23	1.320000	1.400000	1.260000	1.260000	-8.696%	63,324	-44.468%
2025-07-22	1.440000	1.540000	1.350000	1.380000	-4.167%	356,417	-49.297%
2025-07-21	1.360000	1.450000	1.280100	1.440000	+4.348%	410,141	-51.410%
2025-07-18	1.240000	1.415700	1.110100	1.380000	+20.000%	296,066	-49.297%
2025-07-17	1.100000	1.189900	1.041500	1.150000	+3.604%	162,119	-39.157%
2025-07-16	1.100000	1.210000	1.080000	1.110000	-0.893%	240,612	-36.964%
2025-07-15	1.044200	1.250000	1.044200	1.120000	+3.704%	177,174	-37.527%
2025-07-14	1.051000	1.259900	1.030000	1.080000	-0.461%	103,082	-35.213%
2025-07-11	1.055000	1.110000	1.030000	1.085000	+1.763%	57,784	-35.512%
2025-07-10	1.050000	1.130000	1.030000	1.066200	+2.519%	69,941	-34.374%
2025-07-09	1.050000	1.120000	1.040000	1.040000	-2.804%	23,990	-32.721%
2025-07-08	1.100000	1.120000	1.040100	1.070000	-4.396%	14,726	-34.607%
2025-07-07	1.075000	1.120000	1.000600	1.119200	+7.615%	39,823	-37.482%
2025-07-03	1.080000	1.085000	1.010000	1.040000	-3.704%	21,094	-32.721%
2025-07-02	1.010000	1.192800	0.980100	1.080000	+8.000%	182,442	-35.213%
2025-07-01	0.914700	1.010000	0.885100	1.000000	+2.041%	87,513	-30.030%
2025-06-30	0.950000	0.985500	0.743400	0.980000	+1.292%	860,665	-28.602%
2025-06-27	0.980000	0.990000	0.940100	0.967500	-2.144%	19,624	-27.680%
2025-06-26	1.030000	1.031100	0.974300	0.988700	-3.069%	12,801	-29.230%
2025-06-25	1.010000	1.020000	0.960900	1.020000	+2.153%	22,391	-31.402%
2025-06-24	0.960000	1.021300	0.948800	0.998500	+0.869%	31,486	-29.925%
2025-06-23	1.000000	1.000000	0.930000	0.989900	-3.893%	8,527	-29.316%
2025-06-20	1.020000	1.065000	0.864500	1.030000	-5.418%	46,766	-32.068%
2025-06-18	1.085000	1.089000	1.050000	1.089000	+0.833%	3,450	-35.748%
2025-06-17	1.100000	1.100000	1.080000	1.080000	-2.262%	7,403	-35.213%
2025-06-16	1.065000	1.110000	1.065000	1.105000	+3.271%	4,675	-36.679%
2025-06-13	1.071000	1.080000	1.070000	1.070000	-1.835%	6,427	-34.607%
2025-06-12	1.090000	1.090000	1.070000	1.090000	-0.909%	2,738	-35.807%
2025-06-11	1.120000	1.120000	1.070200	1.100000	-0.901%	8,399	-36.391%
2025-06-10	1.130000	1.130000	1.100000	1.110000	-3.478%	6,281	-36.964%
2025-06-09	1.120000	1.160000	1.120000	1.150000	+2.679%	1,251	-39.157%
2025-06-06	1.110000	1.120000	1.095000	1.120000	+0.466%	1,384	-37.527%
2025-06-05	1.115000	1.117900	1.114800	1.114800	+3.222%	2,204	-37.235%
2025-06-04	1.090000	1.128000	1.080000	1.080000	0.000%	6,402	-35.213%
2025-06-03	1.110000	1.120000	1.080000	1.080000	-1.818%	11,879	-35.213%
2025-06-02	1.050000	1.135000	1.050000	1.100000	-0.542%	2,240	-36.391%
2025-05-30	1.130000	1.135000	1.100000	1.106000	-2.469%	5,090	-36.736%
2025-05-29	1.160000	1.160000	1.134000	1.134000	-1.391%	5,264	-38.298%
2025-05-28	1.160000	1.160000	1.132200	1.150000	0.000%	3,460	-39.157%
2025-05-27	1.180000	1.190000	1.150000	1.150000	-3.766%	9,501	-39.157%
2025-05-23	1.210000	1.220000	1.180000	1.195000	-4.400%	16,869	-41.448%
2025-05-22	1.220000	1.250000	1.200000	1.250000	+2.459%	8,995	-44.024%
2025-05-21	1.190000	1.250000	1.190000	1.220000	-0.813%	4,004	-42.648%
2025-05-20	1.190000	1.250000	1.190000	1.230000	-1.600%	8,213	-43.114%
2025-05-19	1.200000	1.250000	1.197600	1.250000	+5.932%	3,818	-44.024%
2025-05-16	1.250000	1.250000	1.170000	1.180000	-4.065%	4,918	-40.703%
2025-05-15	1.170000	1.250000	1.160000	1.230000	-1.600%	21,188	-43.114%
2025-05-14	1.220000	1.250000	1.220000	1.250000	0.000%	5,171	-44.024%
2025-05-13	1.210000	1.259900	1.100000	1.250000	+3.734%	62,733	-44.024%
2025-05-12	1.170000	1.240000	1.170000	1.205000	+2.991%	13,385	-41.934%
2025-05-09	1.170000	1.206000	1.170000	1.170000	+0.862%	1,711	-40.197%
2025-05-08	1.190000	1.190000	1.120000	1.160000	-2.521%	16,950	-39.681%
2025-05-07	1.180000	1.240000	1.180000	1.190000	0.000%	4,707	-41.202%
2025-05-06	1.240000	1.240000	1.180000	1.190000	-0.833%	7,930	-41.202%
2025-05-05	1.150000	1.254400	1.150000	1.200000	-0.826%	9,719	-41.692%
2025-05-02	1.220000	1.220000	1.190000	1.210000	0.000%	5,296	-42.174%
2025-05-01	1.200000	1.220000	1.180000	1.210000	+2.542%	12,595	-42.174%
2025-04-30	1.240000	1.250000	1.180000	1.180000	-3.279%	6,942	-40.703%
2025-04-29	1.210000	1.270000	1.210000	1.220000	+0.826%	3,282	-42.648%
2025-04-28	1.246400	1.256700	1.210000	1.210000	-3.200%	11,859	-42.174%
2025-04-25	1.290000	1.290000	1.250000	1.250000	-3.705%	2,626	-44.024%
2025-04-24	1.290000	1.298100	1.210000	1.298100	+3.848%	36,680	-46.098%
2025-04-23	1.240000	1.300000	1.240000	1.250000	+1.941%	6,473	-44.024%
2025-04-22	1.230000	1.260000	1.200000	1.226194	-0.309%	10,595	-42.937%
2025-04-21	1.230000	1.240000	1.220000	1.230000	-2.381%	9,149	-43.114%
2025-04-17	1.220000	1.285000	1.215000	1.260000	+2.439%	7,129	-44.468%
2025-04-16	1.300000	1.310000	1.200300	1.230000	-8.209%	49,272	-43.114%
2025-04-15	1.310000	1.352000	1.300000	1.340000	+2.290%	24,353	-47.784%
2025-04-14	1.330000	1.400000	1.300000	1.310000	-5.701%	19,512	-46.588%
2025-04-11	1.400000	1.419000	1.290000	1.389200	-2.853%	66,430	-49.633%
2025-04-10	1.450000	1.550000	1.410000	1.430000	-2.721%	39,826	-51.070%
2025-04-09	1.590000	1.669700	1.400000	1.470000	-2.326%	83,890	-52.401%
2025-04-08	1.650000	1.780000	1.450000	1.505000	-8.232%	121,238	-53.508%
2025-04-07	1.470000	1.789900	1.440000	1.640000	+5.128%	49,111	-57.335%
2025-04-04	1.430000	1.649500	1.401600	1.560000	+6.849%	71,962	-55.147%
2025-04-03	1.580000	1.580000	1.400000	1.460000	-10.429%	91,922	-52.075%
2025-04-02	1.620000	1.759300	1.600000	1.630000	-2.395%	70,247	-57.074%
2025-04-01	1.640000	1.820000	1.640000	1.670000	+2.454%	174,102	-58.102%
2025-03-31	1.610000	1.670000	1.470000	1.630000	-5.233%	154,698	-57.074%
2025-03-28	1.850000	1.969400	1.630000	1.720000	-7.527%	242,557	-59.320%
2025-03-27	1.900000	2.539900	1.850000	1.860000	-3.627%	1,204,490	-62.382%
2025-03-26	1.850000	3.170000	1.670000	1.930000	+2.116%	14,445,109	-63.746%
2025-03-25	1.550000	2.000000	1.440000	1.890000	-10.000%	4,934,091	-62.979%
2025-03-24	1.260000	2.230000	1.030000	2.100000	+288.961%	108,144,342	-66.681%
2025-03-21	0.932300	0.939800	0.510100	0.539900	-42.564%	1,403,436	+29.598%
2025-03-20	0.934600	1.010000	0.924600	0.940000	-6.931%	9,382	-25.564%
2025-03-19	1.000000	1.010000	0.980000	1.010000	0.000%	10,891	-30.723%
2025-03-18	1.110000	1.110000	1.000000	1.010000	-2.875%	12,794	-30.723%
2025-03-17	1.030000	1.068800	1.010000	1.039900	-0.010%	10,233	-32.715%
2025-03-14	1.040000	1.040000	1.040000	1.040000	-4.587%	2,668	-32.721%
2025-03-13	1.030000	1.103500	1.020100	1.090000	+3.318%	2,410	-35.807%
2025-03-12	1.030000	1.055800	1.030000	1.055000	+2.427%	1,505	-33.678%
2025-03-11	1.099000	1.099000	1.010000	1.030000	-7.207%	7,185	-32.068%
2025-03-10	1.110000	1.150000	1.050000	1.110000	-5.932%	10,452	-36.964%
2025-03-07	1.100000	1.180000	1.100000	1.180000	+3.509%	4,300	-40.703%
2025-03-06	1.200000	1.200000	1.140000	1.140000	+0.885%	2,890	-38.623%
2025-03-05	1.100200	1.190000	1.100000	1.130000	+2.727%	8,176	-38.080%
2025-03-04	1.150000	1.170000	1.100000	1.100000	-4.348%	8,836	-36.391%
2025-03-03	1.220000	1.229300	1.150000	1.150000	-4.959%	2,362	-39.157%
2025-02-28	1.190000	1.210000	1.190000	1.210000	+2.542%	2,879	-42.174%
2025-02-27	1.160000	1.209900	1.160000	1.180000	+1.724%	5,437	-40.703%
2025-02-26	1.140000	1.200000	1.140000	1.160000	-5.537%	3,939	-39.681%
2025-02-25	1.220000	1.250000	1.110000	1.228000	-0.163%	17,285	-43.021%
2025-02-24	1.266000	1.266000	1.230000	1.230000	-2.651%	1,145	-43.114%
2025-02-21	1.245000	1.280000	1.210100	1.263500	-1.289%	6,581	-44.622%
2025-02-20	1.297600	1.300000	1.280000	1.280000	+3.551%	1,758	-45.336%
2025-02-19	1.210000	1.280000	1.210000	1.236100	+0.496%	951	-43.395%
2025-02-18	1.260000	1.300000	1.220000	1.230000	-2.078%	11,879	-43.114%
2025-02-14	1.256100	1.256100	1.256100	1.256100	-1.482%	468	-44.296%
2025-02-13	1.264400	1.275000	1.260000	1.275000	+2.657%	2,883	-45.122%
2025-02-12	1.330000	1.330000	1.240000	1.242000	-0.640%	2,807	-43.663%
2025-02-11	1.260000	1.260000	1.250000	1.250000	-1.575%	1,631	-44.024%
2025-02-10	1.270000	1.290000	1.250000	1.270000	-1.771%	4,333	-44.906%
2025-02-07	1.292900	1.292900	1.292900	1.292900	-2.789%	481	-45.881%
2025-02-06	1.300000	1.347200	1.230000	1.330000	+2.308%	13,111	-47.391%
2025-02-05	1.170000	1.480000	1.170000	1.300000	+3.175%	15,709	-46.177%
2025-02-04	1.180000	1.321000	1.180000	1.260000	+2.556%	7,452	-44.468%
2025-02-03	1.210000	1.260000	1.200000	1.228600	-2.492%	11,263	-43.049%
2025-01-31	1.280000	1.280000	1.260000	1.260000	-0.079%	2,165	-44.468%
2025-01-30	1.270000	1.270000	1.261000	1.261000	-3.000%	1,965	-44.512%
2025-01-29	1.291800	1.300000	1.291800	1.300000	0.000%	1,856	-46.177%
2025-01-28	1.250000	1.400000	1.250000	1.300000	-4.271%	9,024	-46.177%
2025-01-27	1.460000	1.600000	1.300000	1.358000	-11.242%	12,758	-48.476%
2025-01-24	1.590000	1.630000	1.530000	1.530000	+0.183%	19,203	-54.268%
2025-01-23	1.400000	1.600000	1.400000	1.527200	+6.797%	29,431	-54.184%
2025-01-22	1.360000	1.460000	1.332000	1.430000	+8.605%	28,104	-51.070%
2025-01-21	1.230000	1.319900	1.230000	1.316700	+2.459%	11,789	-46.860%
2025-01-17	1.300000	1.300000	1.250000	1.285100	+2.808%	7,292	-45.553%
2025-01-16	1.255000	1.260000	1.220000	1.250000	-2.336%	4,857	-44.024%
2025-01-15	1.300000	1.300000	1.230000	1.279900	-1.546%	7,183	-45.332%
2025-01-14	1.320000	1.330000	1.260000	1.300000	-3.704%	9,926	-46.177%
2025-01-13	1.290000	1.360000	1.280000	1.350000	+6.719%	19,037	-48.170%
2025-01-10	1.260000	1.285000	1.250000	1.265000	+0.397%	12,002	-44.688%
2025-01-08	1.300000	1.320000	1.220000	1.260000	-2.326%	9,378	-44.468%
2025-01-07	1.350000	1.350100	1.270000	1.290000	-2.273%	10,452	-45.760%
2025-01-06	1.370000	1.460000	1.310000	1.320000	-3.650%	20,301	-46.992%
2025-01-03	1.300000	1.400000	1.290000	1.370000	+8.730%	18,429	-48.927%
2025-01-02	1.260000	1.350000	1.220000	1.260000	+0.800%	34,688	-44.468%
2024-12-31	1.210000	1.309400	1.210000	1.250000	+4.167%	12,184	-44.024%
2024-12-30	1.220000	1.260000	1.181500	1.200000	-6.250%	114,205	-41.692%
2024-12-27	1.290000	1.350000	1.280000	1.280000	-3.030%	10,695	-45.336%
2024-12-26	1.349800	1.419900	1.240800	1.320000	+6.822%	18,867	-46.992%
2024-12-24	1.258900	1.330000	1.235700	1.235700	+1.287%	2,983	-43.376%
2024-12-23	1.310000	1.310000	1.220000	1.220000	-1.613%	2,083	-42.648%
2024-12-20	1.240000	1.312700	1.230000	1.240000	-0.402%	5,814	-43.573%
2024-12-19	1.250000	1.320000	1.200000	1.245000	+2.893%	13,874	-43.799%
2024-12-18	1.200000	1.540000	1.190000	1.210000	-0.820%	55,527	-42.174%
2024-12-17	1.250000	1.260000	1.210000	1.220000	0.000%	3,823	-42.648%
2024-12-16	1.220000	1.250000	1.212000	1.220000	-2.400%	8,045	-42.648%
2024-12-13	1.260000	1.292600	1.220000	1.250000	+0.402%	8,619	-44.024%
2024-12-12	1.260100	1.291900	1.220000	1.245000	-0.400%	6,860	-43.799%
2024-12-11	1.260000	1.290000	1.240000	1.250000	-4.580%	11,543	-44.024%
2024-12-10	1.300000	1.310000	1.260000	1.310000	0.000%	3,500	-46.588%
2024-12-09	1.410000	1.410000	1.300000	1.310000	-5.755%	5,954	-46.588%
2024-12-06	1.390000	1.391000	1.360000	1.390000	-2.797%	3,614	-49.662%
2024-12-05	1.400000	1.441200	1.332700	1.430000	0.000%	11,750	-51.070%
2024-12-04	1.430000	1.600000	1.300000	1.430000	-7.143%	73,814	-51.070%
2024-12-03	1.490000	1.570000	1.210000	1.540000	+16.226%	153,785	-54.565%
2024-12-02	1.210000	1.412200	1.210000	1.325000	+9.504%	23,896	-47.192%
2024-11-29	1.210000	1.250000	1.200000	1.210000	-4.724%	12,096	-42.174%
2024-11-27	1.299900	1.534800	1.170000	1.270000	+7.627%	62,031	-44.906%
2024-11-26	1.220000	1.242800	1.160100	1.180000	+1.724%	18,121	-40.703%
2024-11-25	1.260000	1.260000	1.160000	1.160000	-4.132%	6,348	-39.681%
2024-11-22	1.200000	1.223400	1.160000	1.210000	+0.582%	4,755	-42.174%
2024-11-21	1.130000	1.219900	1.130000	1.203000	+0.602%	8,377	-41.837%
2024-11-20	1.230000	1.270000	1.153000	1.195800	+2.205%	11,450	-41.487%
2024-11-19	1.195000	1.209200	1.160000	1.170000	-4.839%	4,196	-40.197%
2024-11-18	1.200000	1.239100	1.160000	1.229500	+1.612%	4,140	-43.091%
2024-11-15	1.210000	1.210000	1.150000	1.210000	+4.310%	12,508	-42.174%
2024-11-14	1.180000	1.280000	1.150100	1.160000	-7.900%	16,823	-39.681%
2024-11-13	1.272500	1.272500	1.220000	1.259500	-1.602%	7,520	-44.446%
2024-11-12	1.300000	1.345000	1.275700	1.280000	-3.759%	16,466	-45.336%
2024-11-11	1.350000	1.355000	1.310000	1.330000	-3.623%	10,335	-47.391%
2024-11-08	1.530000	1.690000	1.380000	1.380000	-5.479%	38,385	-49.297%
2024-11-07	1.570000	1.900000	1.450100	1.460000	0.000%	48,983	-52.075%
2024-11-06	1.390000	1.568900	1.250100	1.460000	+5.789%	60,834	-52.075%
2024-11-05	1.441600	1.441600	1.250000	1.380100	-2.810%	22,011	-49.301%
2024-11-04	1.450000	1.486800	1.350000	1.420000	-5.960%	19,921	-50.725%
2024-11-01	1.590000	1.705000	1.500000	1.510000	-12.681%	27,439	-53.662%
2024-10-31	1.890000	2.000000	1.500000	1.729300	-16.861%	177,415	-59.539%
2024-10-30	2.180000	2.360000	1.900100	2.080000	+5.051%	374,345	-66.361%
2024-10-29	1.889900	2.450000	1.830100	1.980000	+9.392%	613,466	-64.662%
2024-10-28	1.800000	1.870000	1.650300	1.810000	+7.738%	76,853	-61.343%
2024-10-25	1.640000	1.779900	1.560000	1.680000	+9.091%	77,178	-58.351%
2024-10-24	1.295000	1.648600	1.160000	1.540000	+25.203%	259,690	-54.565%
2024-10-23	1.130000	1.230000	1.130000	1.230000	+2.500%	3,221	-43.114%
2024-10-22	1.236700	1.240000	1.180000	1.200000	-2.439%	4,255	-41.692%
2024-10-21	1.280000	1.280000	1.230000	1.230000	0.000%	2,646	-43.114%
2024-10-18	1.260000	1.320000	1.230000	1.230000	+4.237%	3,751	-43.114%
2024-10-17	1.240000	1.270000	1.180000	1.180000	-1.658%	4,970	-40.703%
2024-10-16	1.060000	1.202500	1.060000	1.199900	+9.082%	3,945	-41.687%
2024-10-15	1.219900	1.219900	1.060000	1.100000	-10.569%	18,533	-36.391%
2024-10-14	1.240000	1.240000	1.230000	1.230000	-0.798%	427	-43.114%
2024-10-11	1.173800	1.239900	1.173800	1.239900	-0.008%	2,682	-43.568%
2024-10-10	1.190000	1.380400	1.190000	1.240000	+2.479%	997	-43.573%
2024-10-09	1.220000	1.220000	1.210000	1.210000	-0.820%	754	-42.174%
2024-10-08	1.290000	1.290000	1.210000	1.220000	-11.305%	3,006	-42.648%
2024-10-07	1.210000	1.375500	1.209200	1.375500	+12.746%	8,202	-49.131%
2024-10-04	1.240000	1.240000	1.210000	1.220000	-2.579%	968	-42.648%
2024-10-03	1.180000	1.252300	1.150000	1.252300	+6.127%	3,336	-44.127%
2024-10-01	1.230000	1.250000	1.170000	1.180000	-4.065%	4,151	-40.703%
2024-09-30	1.220000	1.360000	1.220000	1.230000	-0.814%	14,171	-43.114%
2024-09-27	1.240000	1.240100	1.200000	1.240100	+0.008%	1,621	-43.577%
2024-09-26	1.250000	1.270000	1.240000	1.240000	+3.333%	3,116	-43.573%
2024-09-25	1.199900	1.200000	1.190000	1.200000	-5.243%	3,287	-41.692%
2024-09-24	1.250000	1.266400	1.100900	1.266400	+1.312%	4,357	-44.749%
2024-09-23	1.260000	1.260000	1.250000	1.250000	-6.737%	1,120	-44.024%
2024-09-19	1.390000	1.390000	1.250100	1.340300	+5.535%	2,748	-47.795%
2024-09-18	1.484200	1.520000	1.265100	1.270000	-3.053%	14,591	-44.906%
2024-09-17	1.438400	1.438400	1.310000	1.310000	-6.762%	7,357	-46.588%
2024-09-16	1.490000	1.490000	1.390000	1.405000	+4.074%	2,708	-50.199%
2024-09-13	1.350000	1.350000	1.280000	1.350000	-1.453%	1,264	-48.170%
2024-09-12	1.400000	1.421200	1.250000	1.369900	-4.196%	5,039	-48.923%
2024-09-11	1.380000	1.429900	1.350000	1.429900	+2.871%	1,385	-51.067%
2024-09-10	1.390000	1.390000	1.390000	1.390000	-4.467%	761	-49.662%
2024-09-09	1.350000	1.455000	1.350000	1.455000	+3.929%	583	-51.911%
2024-09-06	1.440000	1.440000	1.370000	1.400000	+1.083%	1,573	-50.021%
2024-09-05	1.385000	1.385000	1.385000	1.385000	-0.108%	670	-49.480%
2024-09-04	1.386500	1.386500	1.386500	1.386500	-4.379%	435	-49.535%
2024-08-30	1.450000	1.450000	1.450000	1.450000	0.000%	568	-51.745%
2024-08-28	1.485000	1.485000	1.440000	1.450000	+0.694%	849	-51.745%
2024-08-27	1.670000	1.670000	1.311000	1.440000	-13.253%	10,875	-51.410%
2024-08-26	1.730000	1.730000	1.570000	1.660000	+12.925%	7,160	-57.849%
2024-08-23	1.510000	1.510000	1.470000	1.470000	-3.289%	1,320	-52.401%

.dark-mode .mdD3PT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdD3PT{ color: #333333; background-color: white; border: 2px solid #333333; }IMTEIntegrated Media Technology Limitedstock NASDAQ

IMTE
Integrated Media Technology Limited
stock NASDAQ