Stockscreener 앱 받기
1.3801
2.81%
-0.0399
시간 외 거래:
1.35
-0.0301
-2.18%
Integrated Media Technology Limited 주식 (IMTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.44 | $1.25 | $0.1916 | 21,098.0 | -2.81% |
| 2024-11-04 | $1.49 | $1.35 | $0.1368 | 19,095.0 | -5.96% |
| 2024-11-01 | $1.71 | $1.50 | $0.205 | 25,980.0 | -12.68% |
| 2024-10-31 | $2.00 | $1.50 | $0.50 | 172,905.0 | -16.86% |
| 2024-10-30 | $2.36 | $1.90 | $0.4599 | 368,757.0 | +5.05% |
| 2024-10-29 | $2.45 | $1.83 | $0.6199 | 509,774.0 | +9.39% |
| 2024-10-28 | $1.87 | $1.65 | $0.2197 | 75,126.0 | +7.74% |
| 2024-10-25 | $1.78 | $1.56 | $0.2199 | 76,038.0 | +9.09% |
| 2024-10-24 | $1.65 | $1.16 | $0.4886 | 155,120.0 | +25.20% |
| 2024-10-23 | $1.23 | $1.13 | $0.10 | 3,221.0 | +2.50% |
| 2024-10-22 | $1.24 | $1.18 | $0.06 | 4,251.0 | -2.44% |
| 2024-10-21 | $1.28 | $1.23 | $0.05 | 2,646.0 | +0.00% |
| 2024-10-18 | $1.32 | $1.23 | $0.09 | 3,751.0 | +4.24% |
| 2024-10-17 | $1.27 | $1.18 | $0.09 | 4,970.0 | -1.66% |
| 2024-10-16 | $1.20 | $1.06 | $0.1425 | 2,945.0 | +9.08% |
| 2024-10-15 | $1.22 | $1.06 | $0.1599 | 18,295.0 | -10.57% |
| 2024-10-14 | $1.24 | $1.23 | $0.01 | 427.0 | -0.80% |
| 2024-10-11 | $1.24 | $1.17 | $0.0661 | 2,682.0 | -0.01% |
| 2024-10-10 | $1.38 | $1.19 | $0.1904 | 997.0 | +2.48% |
| 2024-10-09 | $1.22 | $1.21 | $0.01 | 754.0 | -0.82% |
| 2024-10-08 | $1.29 | $1.21 | $0.08 | 3,006.0 | -11.30% |
Integrated Media Technology Limited 주식 (IMTE) 연도별 가격 이력
이 심층 분석에서는 Integrated Media Technology Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integrated Media Technology Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integrated Media Technology Limited 주식 (IMTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.71 | $1.25 | $0.455 | 87,271.0 | -20.19% |
| 2024-10 | $2.45 | $1.06 | $1.39 | 1,422,261.0 | +40.59% |
| 2024-09 | $1.52 | $1.10 | $0.4191 | 65,551.0 | -15.17% |
| 2024-08 | $1.73 | $1.31 | $0.419 | 56,397.0 | -15.20% |
| 2024-07 | $2.05 | $1.53 | $0.52 | 125,226.0 | -14.07% |
| 2024-06 | $2.30 | $1.54 | $0.76 | 114,898.0 | +5.85% |
| 2024-05 | $3.84 | $1.84 | $2.00 | 1,254,681.0 | -42.45% |
| 2024-04 | $3.38 | $1.48 | $1.90 | 299,543.0 | +41.43% |
| 2024-03 | $2.67 | $2.07 | $0.60 | 78,914.0 | -9.77% |
| 2024-02 | $3.46 | $2.35 | $1.11 | 269,063.0 | -3.03% |
| 2024-01 | $3.60 | $2.46 | $1.14 | 165,074.0 | -2.58% |
Integrated Media Technology Limited 주식 (IMTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.15 | $2.48 | $0.67 | 183,689.0 | -6.55% |
| 2023-11 | $4.57 | $2.45 | $2.12 | 456,925.0 | +15.54% |
| 2023-10 | $2.77 | $0.18 | $2.59 | 2,037,323.0 | +1,220% |
| 2023-09 | $0.279 | $0.18 | $0.099 | 1,288,201.0 | -29.99% |
| 2023-08 | $0.3399 | $0.265 | $0.0749 | 1,207,329.0 | -1.97% |
| 2023-07 | $0.392 | $0.23 | $0.162 | 6,407,363.0 | -22.02% |
| 2023-06 | $0.55 | $0.30 | $0.25 | 3,552,819.0 | -29.80% |
| 2023-05 | $0.64 | $0.36 | $0.28 | 6,452,344.0 | +27.91% |
| 2023-04 | $0.4699 | $0.33 | $0.1399 | 1,698,402.0 | -13.05% |
| 2023-03 | $0.5399 | $0.45 | $0.0899 | 1,606,227.0 | -11.65% |
| 2023-02 | $0.8997 | $0.51 | $0.3897 | 3,172,599.0 | -33.65% |
| 2023-01 | $0.895 | $0.666 | $0.229 | 2,623,759.0 | +12.89% |
Integrated Media Technology Limited 주식 (IMTE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8363 | $0.5737 | $0.2626 | 6,372,133.0 | +3.38% |
| 2022-11 | $0.72 | $0.6015 | $0.1185 | 1,913,778.0 | -7.62% |
| 2022-10 | $0.745 | $0.6006 | $0.1444 | 4,693,978.0 | +13.80% |
| 2022-09 | $2.08 | $0.5563 | $1.52 | 45,835,500.0 | -54.81% |
| 2022-08 | $1.98 | $1.33 | $0.6527 | 19,328,412.0 | -5.41% |
| 2022-07 | $5.55 | $1.31 | $4.24 | 45,968,005.0 | -61.66% |
| 2022-06 | $13.11 | $2.16 | $10.95 | 86,426,205.0 | -55.43% |
| 2022-05 | $9.34 | $4.04 | $5.30 | 12,638,730.0 | +113.83% |
| 2022-04 | $38.48 | $3.90 | $34.58 | 40,391,235.0 | -86.99% |
| 2022-03 | $33.29 | $4.88 | $28.41 | 11,316,434.0 | +455.08% |
| 2022-02 | $7.68 | $5.30 | $2.38 | 11,089,020.0 | -19.51% |
| 2022-01 | $12.32 | $4.28 | $8.04 | 29,954,620.0 | +55.93% |
2.38%
3.91%
자본화:
|
볼륨(24시간):