U.S. markets close in 4 hours 49 minutes

Integrated Media Technology Limited (IMTE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.6800-0.4900 (-15.46%)
A partir del 11:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20243.48003.07122.51002.68002.680072,079
06 may 20243.48003.84003.05003.17003.1700444,600
03 may 20243.27003.60003.01403.09003.0900215,500
02 may 20243.24003.24002.92003.01003.010086,100
01 may 20243.32003.44002.80003.32903.3290175,000
30 abr 20242.35003.38002.35003.26703.2670259,000
29 abr 20242.32002.70002.24002.59002.590030,300
26 abr 20242.00002.39002.00002.39002.390023,300
25 abr 20242.08002.09002.08002.08002.08002,600
24 abr 20241.82002.03001.80001.97501.97507,100
23 abr 20241.88001.88001.63601.78001.78001,800
22 abr 20241.60002.09001.60001.87001.87005,700
19 abr 20241.93001.96001.48001.56001.560010,000
18 abr 20242.00002.00001.85001.90001.90003,400
17 abr 20242.14102.28602.14102.15002.1500800
16 abr 20242.08802.12002.00002.02402.02401,100
15 abr 20242.05002.05002.05002.05002.0500300
12 abr 20242.05002.05002.00002.05002.05002,500
11 abr 20242.10002.10002.00002.00002.00002,000
10 abr 20242.22502.22502.11002.11002.1100700
09 abr 20242.15002.34002.10002.10002.10002,000
08 abr 20242.38102.38102.00002.13202.13206,000
05 abr 20242.25002.26002.15002.15002.1500800
04 abr 20242.25002.25002.25002.25002.2500500
03 abr 20242.29102.29102.26002.26002.26004,000
02 abr 20242.20002.35002.15002.29002.29007,300
01 abr 20242.31002.31002.31002.31002.31001,200
28 mar 20242.29002.31002.29002.31002.31004,200
27 mar 20242.35002.35002.07002.34002.34002,800
26 mar 20242.40002.44002.30002.31002.31008,900
25 mar 20242.45002.50002.40002.50002.50003,700
22 mar 20242.39002.48002.39002.41002.41003,600
21 mar 20242.42202.42202.40002.40002.40001,300
20 mar 20242.42502.49002.42002.42002.42001,700
19 mar 20242.52002.55002.45002.55002.55006,400
18 mar 20242.67002.67002.51802.52002.5200600
15 mar 20242.60002.60002.60002.60002.6000900
14 mar 20242.56002.56002.50002.51002.51001,800
13 mar 20242.50002.50002.50002.50002.5000600
12 mar 20242.50002.58002.50002.58002.58001,900
11 mar 20242.62002.62002.46402.46402.46403,200
08 mar 20242.57502.59002.50002.59002.59002,900
07 mar 20242.51002.51002.50002.50002.5000800
06 mar 20242.58002.59502.50002.50002.500019,600
05 mar 20242.48002.54402.46002.46002.46006,400
04 mar 20242.50002.55002.50002.50002.50005,000
01 mar 20242.55002.61502.53002.55002.55003,100
29 feb 20242.64002.64002.55002.56002.56003,400
28 feb 20242.64502.64502.57002.57002.57002,700
27 feb 20242.55002.61102.55002.61102.61103,700
26 feb 20242.51002.59502.50902.59502.59504,200
23 feb 20242.50002.60102.50002.51002.51002,100
22 feb 20242.64002.69002.39002.45002.45008,400
21 feb 20242.82003.05202.50002.72002.720040,100
20 feb 20243.16503.46002.81002.82002.820052,400
16 feb 20242.83002.93002.61002.91002.910039,100
15 feb 20242.49502.89002.47602.77002.770051,500
14 feb 20242.52002.52002.42002.50002.50007,200
13 feb 20242.51002.52002.35002.49002.490017,700
12 feb 20242.46002.54002.35002.53002.530015,700
09 feb 20242.44002.49002.40002.49002.49003,000
08 feb 20242.52502.52502.43002.43002.43004,400
07 feb 20242.56002.56002.46002.47002.47003,700
06 feb 20242.56002.56002.46502.51002.51004,900
05 feb 20242.62002.75002.50002.50002.50001,800
02 feb 20242.55002.57002.46002.46002.46003,000
01 feb 20242.46002.51002.46002.51002.51003,200
31 ene 20242.55002.76002.46002.64002.64006,100
30 ene 20242.64002.64002.51002.51002.51002,700
29 ene 20242.66102.75002.62002.64002.64008,700
26 ene 20242.76202.76202.66002.66002.66001,300
25 ene 20242.67502.78002.67002.77002.77005,500
24 ene 20242.68002.70602.66002.66002.66002,400
23 ene 20242.65002.69002.65002.69002.69001,500
22 ene 20242.64002.71102.64002.65002.65003,900
19 ene 20242.80002.80002.72002.72002.72007,500
18 ene 20242.80002.90002.80002.81002.81002,500
17 ene 20242.81002.92002.80002.80002.80006,000
16 ene 20242.73002.88002.73002.82002.82003,600
12 ene 20243.08003.22402.66002.66002.66009,900
11 ene 20243.37603.49003.02003.03003.03008,500
10 ene 20243.15003.60003.15003.26003.26009,600
09 ene 20242.99503.29602.97003.13003.130011,600
08 ene 20243.00003.00002.90903.00003.00008,400
05 ene 20242.98003.04002.76002.92002.920010,300
04 ene 20242.87903.00002.75002.97002.970017,400
03 ene 20242.71002.88002.66002.72002.720016,900
02 ene 20242.83602.90002.55002.66002.660021,200
29 dic 20232.64002.90002.53002.71002.710029,000
28 dic 20232.64402.73002.49002.57002.570017,800
27 dic 20232.55002.80002.53002.68002.680013,500
26 dic 20232.60002.82002.49502.62002.620019,000
22 dic 20232.71002.71002.49002.61002.610017,200
21 dic 20232.59002.75002.50002.69002.69007,800
20 dic 20232.60002.69602.56002.60002.60007,000
19 dic 20232.75002.79002.48002.65502.655023,400
18 dic 20232.78002.79002.74502.77002.77002,900
15 dic 20232.95002.95002.76002.85002.85004,500
14 dic 20232.83002.91002.71002.82002.82003,200
13 dic 20232.82002.93002.70002.93002.93009,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...