Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imac Holdings Inc (NQ: IMAC )

1.010 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.920 4.000 3.840 4.000 9,800 -0.08(-1.96%)
Aug 29, 2019 4.070 4.090 3.930 4.080 540 +0.17(+4.35%)
Aug 28, 2019 3.903 3.970 3.798 3.910 7,745 +0.11(+2.89%)
Aug 27, 2019 3.980 4.030 3.750 3.800 11,575 -0.23(-5.71%)
Aug 26, 2019 3.950 4.030 3.950 4.030 1,195 +0.00(+0.00%)
Aug 23, 2019 3.950 4.050 3.950 4.030 5,300 -0.08(-1.95%)
Aug 22, 2019 4.120 4.170 3.960 4.110 11,522 -0.05(-1.20%)
Aug 21, 2019 4.180 4.180 3.960 4.160 1,178 -0.04(-0.95%)
Aug 20, 2019 3.769 4.231 3.769 4.200 8,398 +0.25(+6.33%)
Aug 19, 2019 4.250 4.320 3.850 3.950 32,843 -0.01(-0.29%)
Aug 16, 2019 3.800 4.940 3.800 3.961 79,600 +0.44(+12.54%)
Aug 15, 2019 3.670 3.869 3.500 3.520 7,816 -0.15(-4.09%)
Aug 14, 2019 4.370 4.370 3.624 3.670 38,410 -0.70(-16.02%)
Aug 13, 2019 4.350 5.350 3.945 4.370 191,054 +0.04(+0.92%)
Aug 12, 2019 3.870 4.375 3.870 4.330 1,482 +0.13(+3.08%)
Aug 09, 2019 4.000 4.250 3.850 4.201 4,600 +0.18(+4.50%)
Aug 08, 2019 3.900 4.295 3.900 4.020 1,094 -0.23(-5.43%)
Aug 07, 2019 3.914 4.339 3.900 4.251 8,527 +0.25(+6.27%)
Aug 06, 2019 4.000 4.400 3.880 4.000 11,360 -0.26(-6.10%)
Aug 05, 2019 3.850 4.420 3.850 4.260 3,758 +0.06(+1.43%)
Aug 02, 2019 3.870 4.350 3.850 4.200 2,400 +0.70(+20.00%)
Aug 01, 2019 4.000 4.221 3.450 3.500 11,588 -0.50(-12.46%)
Jul 31, 2019 4.000 4.200 3.860 3.998 8,313 -0.20(-4.80%)
Jul 30, 2019 3.790 4.380 3.560 4.200 15,446 +0.39(+10.24%)
Jul 29, 2019 3.290 4.450 3.290 3.810 9,557 +0.31(+8.86%)
Jul 26, 2019 3.200 3.500 3.200 3.500 7,800 +0.17(+5.11%)
Jul 25, 2019 3.620 3.620 3.210 3.330 3,903 -0.12(-3.53%)
Jul 24, 2019 3.260 3.500 3.010 3.452 6,709 +0.16(+4.91%)
Jul 23, 2019 3.160 3.290 2.830 3.290 5,384 +0.13(+4.11%)
Jul 22, 2019 3.290 3.300 2.750 3.160 13,740 +0.11(+3.61%)
Jul 19, 2019 3.600 3.700 2.713 3.050 16,900 -0.40(-11.59%)
Jul 18, 2019 3.690 3.690 3.450 3.450 1,434 -0.16(-4.43%)
Jul 17, 2019 3.600 3.700 3.560 3.610 2,070 -0.14(-3.73%)
Jul 16, 2019 3.993 3.993 3.610 3.750 4,893 +0.01(+0.22%)
Jul 15, 2019 3.962 3.962 3.742 3.742 1,651 +0.18(+5.07%)
Jul 12, 2019 4.021 4.188 3.268 3.561 14,000 -0.29(-7.50%)
Jul 11, 2019 4.056 4.160 3.850 3.850 4,868 -0.32(-7.67%)
Jul 10, 2019 3.900 4.170 3.900 4.170 2,609 -0.01(-0.26%)
Jul 09, 2019 4.200 4.600 3.850 4.181 5,674 -0.02(-0.46%)
Jul 08, 2019 4.590 4.600 4.200 4.200 5,228 -0.09(-2.14%)
Jul 05, 2019 4.300 4.330 4.200 4.292 2,700 +0.09(+2.19%)
Jul 03, 2019 4.200 4.200 4.200 8 +0.00(+0.00%)
Jul 02, 2019 4.200 4.380 4.200 4.200 4,983 -0.20(-4.55%)
Jul 01, 2019 4.230 4.400 4.200 4.400 7,573 +0.41(+10.28%)
Jun 28, 2019 4.140 4.140 3.900 3.990 2,100 +0.07(+1.79%)
Jun 27, 2019 4.090 4.275 3.800 3.920 1,714 +0.12(+3.16%)
Jun 26, 2019 3.800 3.920 3.800 3.800 2,325 -0.00(-0.05%)
Jun 25, 2019 3.870 4.032 3.800 3.802 9,975 -0.33(-7.94%)
Jun 24, 2019 4.350 4.350 3.800 4.130 15,802 +0.10(+2.48%)
Jun 21, 2019 4.550 4.550 4.030 4.030 15,600 -0.54(-11.82%)
Jun 20, 2019 4.610 4.610 4.320 4.570 11,943 -0.13(-2.77%)
Jun 19, 2019 4.800 5.000 4.250 4.700 22,373 -0.28(-5.62%)
Jun 18, 2019 5.080 5.100 4.800 4.980 3,499 -0.02(-0.40%)
Jun 17, 2019 4.960 5.150 4.810 5.000 39,904 +0.25(+5.26%)
Jun 14, 2019 4.422 4.760 4.422 4.750 4,100 +0.03(+0.64%)
Jun 13, 2019 4.900 5.000 4.630 4.720 16,477 -0.12(-2.48%)
Jun 12, 2019 4.400 5.067 4.400 4.840 11,513 +0.42(+9.50%)
Jun 11, 2019 4.700 4.937 4.400 4.420 15,805 -0.28(-5.96%)
Jun 10, 2019 4.618 4.990 4.605 4.700 2,545 -0.12(-2.49%)
Jun 07, 2019 4.990 5.370 4.623 4.820 11,000 -0.08(-1.63%)
Jun 06, 2019 5.400 5.425 4.876 4.900 4,762 +0.11(+2.30%)
Jun 05, 2019 4.790 5.500 4.670 4.790 26,561 -0.15(-3.10%)
Jun 04, 2019 4.877 4.989 4.716 4.943 3,541 +0.18(+3.84%)
Jun 03, 2019 4.540 5.020 4.540 4.760 2,829 -0.17(-3.45%)
May 31, 2019 5.020 5.020 4.510 4.930 5,500 -0.04(-0.77%)
May 30, 2019 4.800 5.020 4.539 4.968 6,593 +0.16(+3.27%)
May 29, 2019 4.800 5.500 4.400 4.811 74,897 +0.11(+2.37%)
May 28, 2019 4.600 5.190 4.310 4.700 52,339 +0.65(+16.04%)
May 24, 2019 4.200 4.329 4.050 4.050 7,200 +0.02(+0.50%)
May 23, 2019 4.298 4.337 4.030 4.030 1,387 -0.24(-5.62%)
May 22, 2019 4.270 4.270 4.270 45 +0.00(+0.00%)
May 21, 2019 4.332 4.332 4.030 4.270 2,225 -0.09(-2.07%)
May 20, 2019 4.400 4.400 4.004 4.360 927 +0.15(+3.56%)
May 17, 2019 4.282 4.282 4.160 4.210 2,000 -0.01(-0.23%)
May 16, 2019 4.500 4.500 4.030 4.220 6,687 -0.12(-2.67%)
May 15, 2019 4.120 4.420 4.038 4.335 15,097 +0.40(+10.10%)
May 14, 2019 3.926 3.938 3.926 3.938 602 -0.04(-1.06%)
May 13, 2019 3.700 4.020 3.600 3.980 19,092 +0.03(+0.84%)
May 10, 2019 3.940 3.947 3.940 3.947 500 -0.04(-0.96%)
May 09, 2019 4.042 4.060 3.950 3.985 2,861 -0.03(-0.87%)
May 08, 2019 4.000 4.020 3.900 4.020 5,086 -0.04(-0.90%)
May 07, 2019 4.150 4.233 3.990 4.057 17,755 -0.04(-1.02%)
May 06, 2019 4.115 4.187 4.099 4.099 3,268 -0.17(-3.97%)
May 03, 2019 4.100 4.268 4.065 4.268 3,400 +0.11(+2.55%)
May 02, 2019 4.090 4.219 4.000 4.162 8,701 -0.17(-3.82%)
May 01, 2019 4.325 4.327 4.021 4.327 1,334 -0.05(-1.20%)
Apr 30, 2019 4.090 4.510 4.070 4.380 11,830 +0.36(+8.96%)
Apr 29, 2019 4.320 4.486 4.000 4.020 18,580 -0.43(-9.63%)
Apr 26, 2019 4.250 4.650 4.250 4.448 18,700 -0.17(-3.71%)
Apr 25, 2019 4.420 4.740 4.420 4.620 20,375 +0.22(+5.02%)
Apr 24, 2019 4.302 4.399 4.271 4.399 686 +0.06(+1.38%)
Apr 23, 2019 4.000 4.399 4.000 4.340 4,996 +0.07(+1.63%)
Apr 22, 2019 4.340 4.358 3.960 4.270 13,336 +0.12(+2.89%)
Apr 18, 2019 4.030 4.285 3.770 4.150 15,900 +0.39(+10.37%)
Apr 17, 2019 4.609 4.990 3.760 3.760 55,729 -0.48(-11.32%)
Apr 16, 2019 4.670 4.680 3.650 4.240 51,961 -0.42(-9.01%)
Apr 15, 2019 4.730 5.110 4.600 4.660 5,971 +0.16(+3.56%)
Apr 12, 2019 5.010 5.333 4.120 4.500 43,900 -0.50(-10.00%)
Apr 11, 2019 5.232 5.550 4.914 5.000 31,382 -0.25(-4.82%)
Apr 10, 2019 5.400 5.400 4.600 5.253 31,524 -0.07(-1.25%)
Apr 09, 2019 5.210 5.574 5.100 5.320 17,386 -0.06(-1.04%)
Apr 08, 2019 5.600 5.600 5.086 5.376 37,658 -0.07(-1.36%)
Apr 05, 2019 5.500 5.650 5.400 5.450 23,600 +0.03(+0.55%)
Apr 04, 2019 5.650 5.850 5.350 5.420 56,463 -0.18(-3.21%)
Apr 03, 2019 5.500 5.600 5.250 5.600 52,545 +0.10(+1.82%)
Apr 02, 2019 5.450 5.750 5.000 5.500 200,874 +0.20(+3.77%)
Apr 01, 2019 5.480 5.850 5.000 5.300 184,110 +0.30(+6.00%)
Mar 29, 2019 4.800 5.434 4.500 5.000 37,400 +0.15(+3.09%)
Mar 28, 2019 6.450 6.450 4.750 4.850 257,692 -2.16(-30.81%)
Mar 27, 2019 4.130 7.200 3.750 7.010 615,727 +3.34(+91.01%)
Mar 26, 2019 3.930 4.330 3.650 3.670 15,893 -0.27(-6.86%)
Mar 25, 2019 4.270 4.270 3.900 3.940 5,753 -0.08(-1.99%)
Mar 22, 2019 3.840 4.247 3.840 4.020 13,100 +0.12(+3.08%)
Mar 21, 2019 4.160 4.160 3.650 3.900 10,372 +0.15(+4.00%)
Mar 20, 2019 4.050 4.600 3.520 3.750 153,149 +0.03(+0.81%)
Mar 19, 2019 3.390 4.600 3.160 3.720 238,343 +0.68(+22.37%)
Mar 18, 2019 3.100 3.370 3.040 3.040 2,782 -0.08(-2.56%)
Mar 15, 2019 3.160 3.400 2.987 3.120 22,100 +0.02(+0.65%)
Mar 14, 2019 3.450 3.869 3.060 3.100 18,151 +0.06(+1.97%)
Mar 13, 2019 3.740 3.740 3.020 3.040 12,924 -0.26(-7.88%)
Mar 12, 2019 3.020 3.896 2.950 3.300 67,008 +0.34(+11.31%)
Mar 11, 2019 3.250 3.850 2.917 2.965 8,926 +0.00(+0.00%)
Mar 08, 2019 2.832 2.990 2.730 2.965 31,500 +0.29(+11.04%)
Mar 07, 2019 3.000 3.000 2.600 2.670 12,898 -0.05(-1.84%)
Mar 06, 2019 3.210 3.216 2.610 2.720 57,245 -0.50(-15.42%)
Mar 05, 2019 3.220 3.460 3.216 3.216 1,696 -0.19(-5.69%)
Mar 04, 2019 3.850 3.980 3.410 3.410 29,462 -0.35(-9.31%)
Mar 01, 2019 3.990 3.990 3.750 3.760 7,400 -0.14(-3.59%)
Feb 28, 2019 3.900 4.050 3.750 3.900 6,036 -0.05(-1.27%)
Feb 27, 2019 3.990 3.990 3.813 3.950 6,526 -0.04(-1.00%)
Feb 26, 2019 3.916 4.000 3.908 3.990 6,345 +0.14(+3.64%)
Feb 25, 2019 3.860 4.110 3.798 3.850 57,763 -0.18(-4.47%)
Feb 22, 2019 4.030 4.100 3.870 4.030 19,900 -0.07(-1.71%)
Feb 21, 2019 4.110 4.110 4.000 4.100 27,556 +0.10(+2.50%)
Feb 20, 2019 4.040 4.040 3.691 4.000 54,633 +0.10(+2.63%)
Feb 19, 2019 4.040 4.040 3.856 3.897 26,206 +0.08(+2.03%)
Feb 15, 2019 4.040 4.040 3.820 3.820 29,200 +0.06(+1.60%)
Feb 14, 2019 3.680 4.110 3.640 3.760 62,697 +0.08(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.