Integrated Media Tech

IMTE
🏛️ usa →
1.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.72 4.84 4.40 4.47 2.1M
2021-12-30 4.47 7.58 4.47 5.06 40.1M
2021-12-29 4.64 4.64 4.35 4.51 0.0M
2021-12-28 4.54 4.75 4.46 4.60 0.0M
2021-12-27 5.00 5.36 4.45 4.58 0.2M
2021-12-23 4.35 4.47 4.29 4.29 0.0M
2021-12-22 4.53 4.53 4.30 4.38 0.0M
2021-12-21 4.40 4.47 4.34 4.42 0.0M
2021-12-20 4.42 4.42 4.30 4.30 0.0M
2021-12-17 4.35 4.50 4.34 4.49 0.0M
2021-12-16 4.59 4.59 4.27 4.28 0.0M
2021-12-15 4.53 4.53 4.35 4.51 0.0M
2021-12-14 4.50 4.58 4.41 4.41 0.0M
2021-12-13 4.60 4.65 4.49 4.49 0.0M
2021-12-10 4.70 4.70 4.56 4.67 0.0M
2021-12-09 4.94 4.95 4.70 4.70 0.0M
2021-12-08 4.88 4.98 4.86 4.91 0.0M
2021-12-07 4.94 4.98 4.84 4.86 0.2M
2021-12-06 4.99 5.01 4.92 4.95 0.0M
2021-12-03 4.94 4.98 4.87 4.98 0.0M
2021-12-02 4.90 4.96 4.77 4.90 0.1M
2021-12-01 5.09 5.18 4.90 4.90 0.1M
2021-11-30 5.10 5.16 5.05 5.11 0.1M
2021-11-29 5.20 5.20 5.14 5.16 0.0M
2021-11-26 5.24 5.32 5.09 5.19 0.1M
2021-11-24 5.36 5.38 5.28 5.34 0.0M
2021-11-23 5.33 5.41 5.25 5.33 0.1M
2021-11-22 5.21 5.45 5.16 5.37 0.1M
2021-11-19 5.16 5.27 5.16 5.25 0.0M
2021-11-18 5.33 5.35 5.20 5.21 0.0M
2021-11-17 5.10 5.41 5.09 5.35 0.1M
2021-11-16 5.09 5.18 5.08 5.15 0.1M
2021-11-15 5.21 5.21 5.07 5.07 0.1M
2021-11-12 5.10 5.16 5.09 5.16 0.0M
2021-11-11 5.12 5.15 5.08 5.14 0.1M
2021-11-10 5.05 5.15 5.05 5.14 0.0M
2021-11-09 5.12 5.19 5.02 5.06 0.2M
2021-11-08 5.11 5.25 5.00 5.09 0.1M
2021-11-05 5.17 5.21 5.08 5.10 0.0M
2021-11-04 5.29 5.32 5.17 5.17 0.0M
2021-11-03 5.10 5.25 5.10 5.23 0.0M
2021-11-02 5.20 5.34 5.10 5.10 0.0M
2021-11-01 5.16 5.28 5.06 5.24 0.0M
2021-10-29 5.15 5.19 5.08 5.11 0.0M
2021-10-28 5.34 5.36 5.17 5.24 0.0M
2021-10-27 5.35 5.38 5.13 5.26 0.1M
2021-10-26 5.08 5.29 5.00 5.23 0.1M
2021-10-25 5.03 5.07 4.99 5.05 0.1M
2021-10-22 4.99 5.90 4.91 5.07 1.0M
2021-10-21 4.94 5.20 4.94 5.04 0.3M
2021-10-20 4.94 5.05 4.94 5.00 0.2M
2021-10-19 4.91 5.09 4.90 4.98 0.2M
2021-10-18 4.83 5.05 4.83 4.96 0.1M
2021-10-15 4.82 5.12 4.82 5.00 0.1M
2021-10-14 4.77 5.20 4.76 4.99 0.2M
2021-10-13 4.61 5.18 4.61 4.97 0.1M
2021-10-12 4.50 5.08 4.30 4.91 0.2M
2021-10-11 4.50 4.85 4.49 4.72 0.0M
2021-10-08 4.39 5.08 4.28 4.61 0.2M
2021-10-07 4.34 4.40 4.21 4.33 0.0M
2021-10-06 4.51 4.55 4.23 4.34 0.1M
2021-10-05 4.74 4.79 4.51 4.51 0.0M
2021-10-04 4.76 4.84 4.70 4.73 0.0M
2021-10-01 4.72 4.88 4.71 4.76 0.0M
2021-09-30 4.71 4.83 4.63 4.70 0.0M
2021-09-29 4.89 4.90 4.70 4.70 0.0M
2021-09-28 4.96 4.98 4.87 4.89 0.0M
2021-09-27 4.92 5.00 4.92 5.00 0.0M
2021-09-24 4.87 4.99 4.84 4.93 0.0M
2021-09-23 4.83 4.88 4.81 4.86 0.0M
2021-09-22 4.80 4.89 4.75 4.89 0.1M
2021-09-21 4.83 4.83 4.71 4.71 0.0M
2021-09-20 4.70 4.89 4.70 4.83 0.0M
2021-09-17 4.81 4.96 4.81 4.89 0.0M
2021-09-16 4.79 4.85 4.68 4.85 0.1M
2021-09-15 4.87 4.97 4.75 4.89 0.0M
2021-09-14 5.56 5.58 4.82 4.87 0.2M
2021-09-13 5.43 5.64 5.38 5.52 0.1M
2021-09-10 5.30 5.47 5.27 5.42 0.1M
2021-09-09 5.24 5.33 5.18 5.23 0.1M
2021-09-08 5.21 5.30 5.07 5.25 0.2M
2021-09-07 5.13 5.29 5.13 5.21 0.1M
2021-09-03 5.06 5.18 5.03 5.14 0.1M
2021-09-02 4.97 5.28 4.97 5.11 0.1M
2021-09-01 4.98 5.09 4.91 4.92 0.2M
2021-08-31 4.86 4.97 4.70 4.95 0.1M
2021-08-30 4.81 4.96 4.80 4.88 0.1M
2021-08-27 4.59 4.92 4.57 4.83 0.3M
2021-08-26 4.48 4.73 4.30 4.60 0.3M
2021-08-25 4.29 4.54 4.28 4.45 0.3M
2021-08-24 4.17 4.46 4.16 4.33 0.4M
2021-08-23 4.07 4.30 3.99 4.20 0.2M
2021-08-20 3.90 4.08 3.90 4.06 0.1M
2021-08-19 4.06 4.07 3.83 3.85 0.3M
2021-08-18 4.02 4.19 4.02 4.13 0.1M
2021-08-17 4.01 4.17 3.95 4.05 0.3M
2021-08-16 4.15 4.19 3.96 4.01 0.1M
2021-08-13 4.25 4.40 4.10 4.13 0.1M
2021-08-12 4.21 4.24 4.11 4.19 0.0M
2021-08-11 4.26 4.26 4.07 4.15 0.1M
2021-08-10 4.15 4.22 4.01 4.20 0.2M
2021-08-09 4.05 4.22 4.01 4.13 0.1M
2021-08-06 4.08 4.15 4.00 4.04 0.2M
2021-08-05 3.99 4.07 3.95 4.05 0.1M
2021-08-04 3.86 4.03 3.86 3.90 0.2M
2021-08-03 4.14 4.19 3.81 3.86 0.5M
2021-08-02 4.09 5.17 4.02 4.27 5.4M
2021-07-30 3.94 4.12 3.94 4.07 0.2M
2021-07-29 3.99 4.04 3.92 3.99 0.1M
2021-07-28 3.90 4.01 3.90 4.00 0.1M
2021-07-27 3.86 3.99 3.83 3.90 0.2M
2021-07-26 3.88 4.06 3.80 3.99 0.5M
2021-07-23 4.08 4.08 3.80 3.84 0.2M
2021-07-22 4.20 4.20 3.91 3.93 0.2M
2021-07-21 3.90 4.16 3.89 4.09 0.4M
2021-07-20 3.98 3.98 3.81 3.95 0.2M
2021-07-19 3.78 3.88 3.68 3.83 0.2M
2021-07-16 3.92 4.07 3.76 3.77 0.3M
2021-07-15 3.87 4.30 3.75 3.99 0.9M
2021-07-14 4.20 4.36 3.70 3.79 1.2M
2021-07-13 4.74 6.60 4.05 4.41 21.0M
2021-07-12 3.97 5.28 3.95 5.04 16.7M
2021-07-09 3.66 5.05 3.65 4.04 8.9M
2021-07-08 3.50 4.15 3.50 3.62 0.6M
2021-07-07 3.86 3.95 3.64 3.70 0.1M
2021-07-06 4.04 4.11 3.42 3.78 0.6M
2021-07-02 4.45 4.47 4.06 4.07 0.3M
2021-07-01 4.97 5.00 4.34 4.45 0.5M
2021-06-30 4.57 5.09 4.50 4.92 1.1M
2021-06-29 4.37 4.72 4.35 4.47 0.5M
2021-06-28 4.42 4.75 4.33 4.39 0.1M
2021-06-25 4.48 4.58 4.45 4.48 0.1M
2021-06-24 4.46 4.50 4.38 4.47 0.0M
2021-06-23 4.16 4.50 4.16 4.36 0.1M
2021-06-22 4.20 4.33 4.15 4.21 0.1M
2021-06-21 4.25 4.34 4.15 4.15 0.1M
2021-06-18 4.30 4.39 4.20 4.24 0.1M
2021-06-17 4.50 4.60 4.30 4.38 0.2M
2021-06-16 4.55 4.70 4.38 4.50 0.2M
2021-06-15 4.81 4.81 4.55 4.55 0.1M
2021-06-14 4.65 4.90 4.60 4.83 0.2M
2021-06-11 4.84 5.02 4.60 4.65 0.6M
2021-06-10 4.89 5.20 4.80 4.84 0.3M
2021-06-09 4.90 5.61 4.73 4.90 2.1M
2021-06-08 4.85 4.99 4.68 4.86 0.4M
2021-06-07 4.76 5.26 4.57 4.85 0.9M
2021-06-04 4.13 5.75 4.13 4.80 5.3M
2021-06-03 4.15 4.48 4.11 4.13 0.2M
2021-06-02 4.34 4.42 4.08 4.30 0.3M
2021-06-01 4.03 4.70 3.85 4.40 0.7M
2021-05-28 4.01 4.16 3.87 4.03 0.3M
2021-05-27 4.11 4.27 4.00 4.01 0.2M
2021-05-26 4.08 4.24 3.96 4.14 0.4M
2021-05-25 3.84 4.14 3.82 3.96 0.3M
2021-05-24 3.90 4.01 3.72 3.86 0.2M
2021-05-21 3.77 3.93 3.70 3.90 0.2M
2021-05-20 3.62 3.78 3.52 3.75 0.1M
2021-05-19 3.60 3.65 3.48 3.64 0.1M
2021-05-18 3.76 3.89 3.62 3.72 0.2M
2021-05-17 3.55 3.79 3.55 3.75 0.0M
2021-05-14 3.49 3.73 3.37 3.60 0.2M
2021-05-13 3.68 3.70 3.31 3.38 0.1M
2021-05-12 3.84 3.91 3.51 3.56 0.2M
2021-05-11 3.92 3.99 3.63 3.85 0.3M
2021-05-10 4.29 4.34 3.96 3.96 0.5M
2021-05-07 4.73 4.79 4.33 4.37 0.4M
2021-05-06 4.36 5.20 4.22 4.87 2.0M
2021-05-05 4.25 4.57 4.19 4.35 0.2M
2021-05-04 4.33 4.39 4.16 4.25 0.1M
2021-05-03 4.42 4.46 4.25 4.32 0.1M
2021-04-30 4.55 4.68 4.35 4.38 0.2M
2021-04-29 4.80 4.86 4.56 4.62 0.4M
2021-04-28 4.64 4.77 4.63 4.71 0.1M
2021-04-27 4.82 4.85 4.65 4.72 0.1M
2021-04-26 4.68 4.94 4.51 4.75 0.3M
2021-04-23 4.58 5.10 4.33 4.66 0.6M
2021-04-22 4.45 4.87 4.25 4.31 0.8M
2021-04-21 4.22 4.45 4.20 4.41 0.2M
2021-04-20 4.64 4.95 4.06 4.23 1.0M
2021-04-19 4.74 4.81 4.50 4.68 0.4M
2021-04-16 4.93 5.00 4.73 4.79 0.3M
2021-04-15 4.80 5.13 4.70 5.00 0.3M
2021-04-14 4.59 5.13 4.55 4.79 0.6M
2021-04-13 4.81 4.99 4.61 4.70 0.4M
2021-04-12 5.57 5.60 4.82 4.82 0.6M
2021-04-09 5.60 5.78 5.50 5.50 0.4M
2021-04-08 5.54 5.82 5.45 5.55 0.4M
2021-04-07 5.50 6.23 5.40 5.63 2.6M
2021-04-06 5.73 5.84 5.55 5.67 0.7M
2021-04-05 5.91 6.35 5.47 5.68 1.8M
2021-04-01 5.70 6.75 5.54 5.91 2.3M
2021-03-31 5.62 6.15 5.53 5.61 0.6M
2021-03-30 5.50 5.84 5.28 5.54 0.8M
2021-03-29 5.76 6.05 5.41 5.50 0.7M
2021-03-26 6.56 6.76 5.62 5.93 1.2M
2021-03-25 6.42 7.00 6.30 6.59 1.6M
2021-03-24 7.44 8.18 6.74 6.96 2.7M
2021-03-23 8.80 10.67 6.90 7.30 15.2M
2021-03-22 6.80 10.12 5.85 9.25 19.3M
2021-03-19 6.84 8.33 6.50 7.37 3.8M
2021-03-18 8.06 8.94 6.11 6.51 9.0M
2021-03-17 4.54 9.59 4.38 8.40 27.1M
2021-03-16 5.40 5.48 4.61 4.67 0.6M
2021-03-15 4.63 6.48 4.61 5.58 1.6M
2021-03-12 4.71 4.74 4.57 4.63 0.0M
2021-03-11 4.36 4.85 4.36 4.74 0.4M
2021-03-10 4.15 4.45 4.14 4.38 0.0M
2021-03-09 4.22 4.28 4.10 4.12 0.0M
2021-03-08 3.88 4.38 3.88 4.01 0.1M
2021-03-05 4.05 4.05 3.70 3.86 0.1M
2021-03-04 4.31 4.55 3.88 3.90 0.1M
2021-03-03 4.75 4.75 4.39 4.41 0.0M
2021-03-02 4.69 4.92 4.65 4.66 0.2M
2021-03-01 4.47 4.79 4.47 4.69 0.0M
2021-02-26 4.45 4.64 4.30 4.38 0.1M
2021-02-25 4.71 4.82 4.34 4.43 0.1M
2021-02-24 4.70 5.06 4.70 4.83 0.1M
2021-02-23 5.20 5.24 4.59 4.59 0.3M
2021-02-22 5.49 5.76 5.40 5.48 0.2M
2021-02-19 5.52 5.88 5.39 5.52 0.1M
2021-02-18 5.79 5.94 5.35 5.35 0.4M
2021-02-17 5.66 6.32 5.60 6.12 0.7M
2021-02-16 5.35 5.70 5.33 5.58 0.2M
2021-02-12 5.15 5.39 5.06 5.21 0.3M
2021-02-11 5.28 5.37 5.04 5.07 0.1M
2021-02-10 5.33 5.58 4.97 5.20 0.3M
2021-02-09 5.29 5.43 5.10 5.33 0.2M
2021-02-08 5.02 5.35 4.90 5.29 0.3M
2021-02-05 5.05 5.23 4.98 5.06 0.3M
2021-02-04 5.20 5.35 4.94 5.07 0.3M
2021-02-03 5.09 5.81 4.82 5.02 1.2M
2021-02-02 5.24 5.35 4.65 5.23 0.9M
2021-02-01 6.84 8.90 5.61 5.96 16.5M
2021-01-29 4.71 5.36 4.20 5.11 1.1M
2021-01-28 4.35 5.50 4.22 4.58 1.2M
2021-01-27 4.26 4.91 4.11 4.35 0.7M
2021-01-26 4.15 4.60 4.15 4.34 0.6M
2021-01-25 4.14 4.27 4.05 4.12 0.1M
2021-01-22 4.10 4.28 4.01 4.20 0.2M
2021-01-21 4.02 4.19 4.01 4.07 0.1M
2021-01-20 4.17 4.21 3.94 4.01 0.1M
2021-01-19 4.12 4.22 4.09 4.20 0.1M
2021-01-15 4.25 4.25 4.05 4.05 0.2M
2021-01-14 4.23 4.56 4.21 4.25 0.4M
2021-01-13 4.19 4.32 4.16 4.19 0.1M
2021-01-12 4.24 4.38 4.13 4.14 0.3M
2021-01-11 4.15 4.43 4.07 4.18 0.4M
2021-01-08 4.11 4.57 3.92 4.29 0.7M
2021-01-07 3.81 4.93 3.81 4.49 2.3M
2021-01-06 3.76 4.18 3.75 3.83 0.6M
2021-01-05 3.63 3.84 3.63 3.75 0.1M
2021-01-04 3.89 4.19 3.59 3.67 0.2M