IMTE | INTEGRATED MED | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

INTEGRATED MED (IMTE)

NASDAQ

$0.46-$0.02 (-4.31%)

Price as of Oct 23, 2026 7:55 PM EDT

$1.1M
Market Cap
-48.26%
1-Year Change
Electronic Components
Industry

1 Month
-6.21%

Low Price$0.43

High Price$0.50
3 Months
+1.15%

Low Price$0.43

High Price$0.53
1 Year
-48.26%

Low Price$0.43

High Price$1.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.47	0.48	0.43	0.48	+10.50%	2,918
10/22/2026	0.45	0.46	0.43	0.43	-3.52%	4,081
10/21/2026	0.44	0.48	0.43	0.45	+3.72%	23,009
10/20/2026	0.47	0.48	0.43	0.43	-5.99%	6,249
10/19/2026	0.43	0.46	0.42	0.46	+2.08%	20,259
10/16/2026	0.47	0.47	0.43	0.45	-1.19%	18,595
10/15/2026	0.45	0.47	0.41	0.45	-5.50%	12,986
10/14/2026	0.47	0.48	0.45	0.48	-2.04%	8,057
10/13/2026	0.49	0.51	0.46	0.49	-0.02%	19,434
10/12/2026	0.49	0.49	0.48	0.49	+2.19%	1,829
10/09/2026	0.48	0.50	0.48	0.48	-1.94%	4,189
10/08/2026	0.48	0.50	0.48	0.49	+2.54%	24,610
10/07/2026	0.47	0.50	0.45	0.48	+4.81%	27,720
10/06/2026	0.47	0.47	0.45	0.46	+1.52%	3,922
10/05/2026	0.46	0.49	0.44	0.45	-0.47%	29,979
10/02/2026	0.47	0.47	0.45	0.45	-3.18%	3,764
10/01/2026	0.47	0.48	0.45	0.47	+2.90%	9,857
09/30/2026	0.50	0.50	0.45	0.45	-8.00%	24,443
09/29/2026	0.50	0.50	0.48	0.49	+2.35%	9,607
09/28/2026	0.48	0.50	0.47	0.48	-4.00%	4,331
09/25/2026	0.49	0.50	0.49	0.50	+2.71%	1,087
09/24/2026	0.49	0.49	0.48	0.49	-3.98%	6,715
09/23/2026	0.47	0.51	0.47	0.51	-0.10%	11,554
09/22/2026	0.48	0.51	0.48	0.51	+2.57%	3,502
09/21/2026	0.51	0.51	0.49	0.49	-3.36%	6,730
09/18/2026	0.50	0.52	0.48	0.51	-1.04%	13,266
09/17/2026	0.52	0.53	0.51	0.52	-0.88%	11,680
09/16/2026	0.51	0.53	0.47	0.52	+0.99%	183,840
09/15/2026	0.44	0.66	0.43	0.52	+14.23%	2,288,314
09/14/2026	0.45	0.47	0.45	0.45	-2.25%	8,911
09/11/2026	0.47	0.47	0.45	0.46	-0.27%	3,321
09/10/2026	0.45	0.46	0.45	0.46	+2.26%	1,448
09/09/2026	0.47	0.48	0.45	0.45	-0.02%	12,753
09/08/2026	0.48	0.48	0.45	0.45	-2.37%	5,784
09/04/2026	0.45	0.47	0.45	0.47	+0.85%	8,196
09/03/2026	0.47	0.50	0.45	0.46	-3.15%	35,570
09/02/2026	0.48	0.48	0.47	0.48	-1.47%	7,597
09/01/2026	0.50	0.50	0.46	0.48	-1.13%	1,250
08/31/2026	0.48	0.49	0.46	0.49	+7.41%	18,220
08/28/2026	0.47	0.47	0.45	0.46	-5.99%	6,636
08/27/2026	0.52	0.52	0.47	0.48	+2.76%	26,859
08/26/2026	0.46	0.47	0.46	0.47	-0.15%	3,703
08/25/2026	0.52	0.52	0.46	0.47	-5.66%	26,689
08/24/2026	0.47	0.50	0.47	0.50	-1.96%	15,124
08/21/2026	0.46	0.51	0.46	0.51	+2.93%	9,647
08/20/2026	0.47	0.50	0.47	0.50	-0.44%	3,252
08/19/2026	0.48	0.50	0.47	0.50	-0.26%	29,122
08/18/2026	0.48	0.51	0.47	0.50	-0.20%	12,446
08/17/2026	0.50	0.51	0.48	0.50	-4.43%	25,170
08/14/2026	0.56	0.56	0.48	0.52	-2.00%	81,877
08/13/2026	0.49	0.54	0.48	0.53	+9.18%	206,902
08/12/2026	0.46	0.68	0.43	0.49	+4.02%	12,422,658
08/11/2026	0.47	0.49	0.47	0.47	+0.47%	331,540
08/10/2026	0.46	0.48	0.45	0.47	-2.87%	7,577
08/07/2026	0.49	0.50	0.47	0.48	-2.68%	2,627
08/06/2026	0.49	0.50	0.47	0.50	+1.23%	6,290
08/05/2026	0.48	0.53	0.48	0.49	+1.94%	6,244
08/04/2026	0.46	0.48	0.46	0.48	+4.99%	21,706
08/03/2026	0.45	0.47	0.43	0.46	+5.01%	6,338
07/31/2026	0.43	0.45	0.43	0.44	+2.38%	6,997
07/30/2026	0.42	0.45	0.42	0.43	-4.45%	9,409
07/29/2026	0.42	0.45	0.42	0.44	-1.11%	7,641
07/28/2026	0.43	0.47	0.43	0.45	+1.93%	18,064
07/27/2026	0.47	0.47	0.44	0.44	-5.10%	39,901
07/24/2026	0.48	0.49	0.47	0.47	-1.08%	10,590
07/23/2026	0.53	0.53	0.47	0.47	-6.24%	23,174
07/22/2026	0.52	0.53	0.50	0.50	-5.40%	29,562
07/21/2026	0.47	0.54	0.47	0.53	+7.83%	76,634
07/20/2026	0.46	0.49	0.46	0.49	-0.69%	10,560
07/17/2026	0.50	0.50	0.48	0.49	+1.83%	7,420
07/16/2026	0.48	0.51	0.46	0.49	-2.10%	1,648
07/15/2026	0.49	0.50	0.48	0.50	-2.57%	1,268
07/14/2026	0.46	0.51	0.46	0.51	+3.89%	17,253
07/13/2026	0.52	0.52	0.47	0.49	-4.91%	16,378
07/10/2026	0.49	0.53	0.46	0.52	+5.48%	19,539
07/09/2026	0.50	0.50	0.49	0.49	-5.98%	1,371
07/08/2026	0.50	0.52	0.49	0.52	-3.17%	12,213
07/07/2026	0.52	0.54	0.48	0.54	+3.67%	23,758
07/06/2026	0.52	0.52	0.49	0.52	+2.98%	75,957
07/02/2026	0.49	0.65	0.49	0.50	+9.68%	1,662,035
07/01/2026	0.46	0.51	0.46	0.46	+3.52%	16,860
06/30/2026	0.45	0.45	0.44	0.44	+0.68%	4,770
06/29/2026	0.47	0.47	0.43	0.44	-6.98%	30,387
06/26/2026	0.45	0.49	0.44	0.47	+2.83%	40,712
06/25/2026	0.49	0.49	0.46	0.46	-9.00%	41,764
06/24/2026	0.51	0.52	0.51	0.51	+0.08%	20,246
06/23/2026	0.48	0.54	0.48	0.51	+3.06%	23,344
06/22/2026	0.50	0.54	0.49	0.49	-4.35%	28,410
06/18/2026	0.55	0.55	0.50	0.51	-1.84%	22,046
06/17/2026	0.53	0.57	0.52	0.52	+0.35%	34,202
06/16/2026	0.58	0.58	0.51	0.52	-14.68%	73,712
06/15/2026	0.60	0.70	0.56	0.61	+3.55%	1,244,777
06/12/2026	0.60	0.60	0.54	0.59	-6.39%	34,148
06/11/2026	0.54	0.64	0.51	0.63	+12.72%	253,511
06/10/2026	0.48	0.56	0.46	0.56	+15.77%	238,029
06/09/2026	0.46	0.50	0.45	0.48	-6.95%	35,286
06/08/2026	0.51	0.52	0.47	0.52	+1.29%	307,888
06/05/2026	0.51	0.53	0.49	0.51	-1.65%	6,913
06/04/2026	0.50	0.52	0.49	0.52	-0.73%	10,608
06/03/2026	0.50	0.54	0.50	0.52	-3.00%	28,963