Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.190	2.477	2.110	2.210	175,536	+0.02(+0.91%)
Dec 28, 2023	2.430	2.459	2.020	2.190	314,422	-0.51(-18.89%)
Dec 27, 2023	3.150	3.240	2.540	2.700	744,209	-0.74(-21.51%)
Dec 26, 2023	3.120	5.400	3.050	3.440	26,658,708	+1.02(+42.15%)
Dec 22, 2023	1.590	2.670	1.544	2.420	1,321,726	+0.80(+49.38%)
Dec 21, 2023	1.540	1.666	1.500	1.620	6,575	+0.08(+5.19%)
Dec 20, 2023	1.540	1.620	1.460	1.540	24,377	-0.03(-1.91%)
Dec 19, 2023	1.570	1.750	1.500	1.570	50,502	-0.21(-11.80%)
Dec 18, 2023	1.410	1.890	1.324	1.780	344,803	+0.36(+25.35%)
Dec 15, 2023	1.370	1.428	1.370	1.420	16,831	+0.05(+3.45%)
Dec 14, 2023	1.490	1.490	1.373	1.373	36,692	+0.06(+4.79%)
Dec 13, 2023	1.690	1.690	1.310	1.310	67,896	-0.26(-16.56%)
Dec 12, 2023	1.620	1.630	1.470	1.570	10,708	-0.06(-3.68%)
Dec 11, 2023	1.570	1.830	1.570	1.630	23,342	+0.07(+4.47%)
Dec 08, 2023	1.720	1.788	1.560	1.560	20,864	-0.20(-11.36%)
Dec 07, 2023	1.750	1.890	1.700	1.760	34,985	-0.08(-4.35%)
Dec 06, 2023	1.905	1.985	1.740	1.840	31,874	-0.07(-3.66%)
Dec 05, 2023	1.750	2.000	1.740	1.910	41,645	+0.01(+0.53%)
Dec 04, 2023	1.920	2.010	1.780	1.900	20,765	-0.13(-6.40%)
Dec 01, 2023	1.870	2.390	1.710	2.030	166,343	+0.34(+20.12%)
Nov 30, 2023	1.677	1.880	1.670	1.690	61,518	+0.06(+3.68%)
Nov 29, 2023	1.760	1.857	1.610	1.630	35,878	-0.16(-8.81%)
Nov 28, 2023	1.700	1.984	1.603	1.788	42,208	+0.13(+7.68%)
Nov 27, 2023	1.500	1.770	1.500	1.660	32,207	+0.11(+7.10%)
Nov 24, 2023	1.660	1.820	1.510	1.550	59,064	-0.10(-6.06%)
Nov 22, 2023	1.640	2.140	1.547	1.650	624,247	+0.13(+8.55%)
Nov 21, 2023	1.590	1.590	1.440	1.520	21,132	+0.05(+3.40%)
Nov 20, 2023	1.580	1.580	1.440	1.470	13,333	-0.11(-6.97%)
Nov 17, 2023	1.620	1.620	1.510	1.580	19,898	-0.12(-7.05%)
Nov 16, 2023	1.590	1.700	1.320	1.700	64,460	+0.10(+6.44%)
Nov 15, 2023	1.620	1.660	1.560	1.597	19,091	-0.07(-4.36%)
Nov 14, 2023	1.670	1.794	1.650	1.670	53,508	+0.02(+1.21%)
Nov 13, 2023	1.540	1.747	1.380	1.650	52,070	+0.09(+5.78%)
Nov 10, 2023	1.290	1.680	1.240	1.560	163,896	+0.29(+22.83%)
Nov 09, 2023	1.360	1.365	1.220	1.270	13,224	-0.10(-7.30%)
Nov 08, 2023	1.540	1.540	1.350	1.370	10,722	-0.05(-3.52%)
Nov 07, 2023	1.630	1.630	1.420	1.420	9,229	-0.08(-5.33%)
Nov 06, 2023	1.630	1.644	1.460	1.500	13,838	+0.07(+4.90%)
Nov 03, 2023	1.575	1.575	1.299	1.430	37,995	-0.15(-9.49%)
Nov 02, 2023	1.580	1.700	1.530	1.580	9,314	-0.05(-3.07%)
Nov 01, 2023	1.835	1.835	1.460	1.630	18,597	-0.19(-10.44%)
Oct 31, 2023	1.740	1.860	1.680	1.820	8,038	+0.06(+3.41%)
Oct 30, 2023	1.950	1.950	1.720	1.760	14,281	-0.12(-6.35%)
Oct 27, 2023	1.850	1.879	1.754	1.879	2,651	+0.03(+1.59%)
Oct 26, 2023	1.910	2.030	1.720	1.850	21,623	-0.06(-3.14%)
Oct 25, 2023	1.960	2.070	1.910	1.910	12,957	-0.05(-2.55%)
Oct 24, 2023	2.170	2.170	1.923	1.960	10,746	-0.03(-1.50%)
Oct 23, 2023	2.000	2.000	1.870	1.990	5,935	-0.01(-0.50%)
Oct 20, 2023	1.850	2.000	1.830	2.000	21,859	+0.11(+6.04%)
Oct 19, 2023	1.855	1.918	1.840	1.886	8,738	+0.05(+2.51%)
Oct 18, 2023	1.880	1.990	1.840	1.840	7,487	-0.07(-3.66%)
Oct 17, 2023	1.804	2.000	1.804	1.910	12,201	+0.07(+3.80%)
Oct 16, 2023	1.910	1.910	1.750	1.840	14,765	-0.07(-3.66%)
Oct 13, 2023	1.900	1.940	1.830	1.910	4,867	+0.10(+5.52%)
Oct 12, 2023	2.000	2.000	1.810	1.810	10,104	-0.14(-7.18%)
Oct 11, 2023	2.020	2.020	2.020	1.950	9,573	-0.04(-2.01%)
Oct 10, 2023	1.990	1.990	1.940	1.990	2,981	+0.05(+2.37%)
Oct 09, 2023	1.880	1.950	1.871	1.944	12,168	+0.02(+1.25%)
Oct 06, 2023	1.940	1.980	1.920	1.920	6,709	-0.02(-1.03%)
Oct 05, 2023	2.010	2.005	1.860	1.940	8,963	+0.04(+2.11%)
Oct 04, 2023	1.920	1.968	1.854	1.900	7,312	+0.05(+2.70%)
Oct 03, 2023	1.910	1.970	1.821	1.850	34,290	-0.05(-2.63%)
Oct 02, 2023	1.950	1.995	1.900	1.900	12,068	-0.11(-5.41%)
Sep 29, 2023	1.830	2.204	1.820	2.009	49,554	+0.21(+11.59%)
Sep 28, 2023	1.880	1.900	1.800	1.800	12,695	-0.05(-2.71%)
Sep 27, 2023	1.850	1.900	1.840	1.850	15,199	+0.02(+0.90%)
Sep 26, 2023	1.830	1.990	1.820	1.834	26,127	-0.04(-1.99%)
Sep 25, 2023	1.850	1.890	1.870	1.871	17,995	-0.02(-1.01%)
Sep 22, 2023	2.090	2.120	1.825	1.890	62,567	-0.23(-10.84%)
Sep 21, 2023	2.180	2.290	2.080	2.120	25,041	-0.10(-4.51%)
Sep 20, 2023	2.300	2.350	2.130	2.220	24,919	-0.07(-3.06%)
Sep 19, 2023	2.350	2.370	2.210	2.290	43,543	-0.08(-3.38%)
Sep 18, 2023	2.640	2.640	2.340	2.370	21,605	-0.07(-2.87%)
Sep 15, 2023	2.350	2.475	2.340	2.440	24,394	+0.09(+3.83%)
Sep 14, 2023	2.390	2.454	2.340	2.350	18,654	-0.06(-2.49%)
Sep 13, 2023	2.320	2.636	2.320	2.410	29,768	+0.03(+1.26%)
Sep 12, 2023	2.410	2.687	2.330	2.380	51,497	-0.06(-2.46%)
Sep 11, 2023	2.700	2.710	2.250	2.440	87,658	-0.23(-8.61%)
Sep 08, 2023	2.800	3.120	2.250	2.670	334,352	-0.45(-14.42%)
Sep 07, 2023	2.898	3.597	2.859	3.120	185,375	+0.22(+7.66%)
Sep 06, 2023	2.994	2.994	2.850	2.898	4,484	-0.01(-0.41%)
Sep 05, 2023	2.910	2.997	2.910	2.910	4,733	+0.00(+0.00%)
Sep 01, 2023	3.000	3.048	2.880	2.910	10,411	-0.09(-3.00%)
Aug 31, 2023	2.937	3.123	2.808	3.000	8,361	+0.04(+1.21%)
Aug 30, 2023	2.907	2.970	2.760	2.964	10,213	+0.03(+0.92%)
Aug 29, 2023	2.850	2.940	2.703	2.937	9,712	+0.08(+2.84%)
Aug 28, 2023	2.940	2.940	2.808	2.856	6,275	-0.11(-3.84%)
Aug 25, 2023	3.000	3.087	2.748	2.970	31,477	-0.15(-4.72%)
Aug 24, 2023	2.760	3.180	2.760	3.117	108,493	+0.12(+3.90%)
Aug 23, 2023	2.700	3.000	2.730	3.000	14,386	+0.05(+1.83%)
Aug 22, 2023	3.300	3.402	2.730	2.946	30,121	-0.25(-7.79%)
Aug 21, 2023	3.240	3.354	3.036	3.195	13,151	-0.05(-1.39%)
Aug 18, 2023	3.300	3.375	3.153	3.240	11,240	-0.14(-4.09%)
Aug 17, 2023	3.495	3.549	3.255	3.378	14,394	-0.07(-2.09%)
Aug 16, 2023	3.180	3.600	3.150	3.450	67,228	+0.35(+11.11%)
Aug 15, 2023	3.156	3.159	3.060	3.105	6,345	-0.06(-1.90%)
Aug 14, 2023	3.270	3.300	3.075	3.165	11,817	-0.10(-3.21%)
Aug 11, 2023	3.300	3.450	3.129	3.270	14,645	-0.02(-0.73%)
Aug 10, 2023	3.300	3.600	3.165	3.294	7,148	-0.15(-4.27%)
Aug 09, 2023	3.246	3.504	3.075	3.441	17,211	+0.15(+4.56%)
Aug 08, 2023	3.141	3.297	3.078	3.291	13,198	+0.11(+3.39%)
Aug 07, 2023	3.354	3.354	3.120	3.183	34,297	-0.28(-8.14%)
Aug 04, 2023	3.420	3.615	3.420	3.465	120,900	-0.02(-0.43%)
Aug 03, 2023	3.270	3.711	3.255	3.480	35,296	+0.09(+2.65%)
Aug 02, 2023	3.300	3.600	3.210	3.390	31,828	-0.09(-2.59%)
Aug 01, 2023	3.540	3.540	3.225	3.480	18,349	+0.18(+5.45%)
Jul 31, 2023	3.300	3.603	3.162	3.300	35,771	+0.03(+0.92%)
Jul 28, 2023	3.288	3.345	3.096	3.270	42,792	+0.18(+5.83%)
Jul 27, 2023	3.255	3.291	3.060	3.090	13,627	-0.17(-5.24%)
Jul 26, 2023	3.330	3.330	3.108	3.261	18,603	-0.01(-0.46%)
Jul 25, 2023	3.300	3.354	3.180	3.276	8,351	-0.05(-1.62%)
Jul 24, 2023	3.300	3.360	3.150	3.330	12,965	+0.03(+0.91%)
Jul 21, 2023	3.150	3.330	3.060	3.300	16,364	+0.06(+1.76%)
Jul 20, 2023	3.420	3.420	3.123	3.243	63,483	-0.11(-3.31%)
Jul 19, 2023	3.159	3.357	3.120	3.354	26,241	+0.12(+3.61%)
Jul 18, 2023	3.150	3.360	3.150	3.237	18,566	-0.00(-0.09%)
Jul 17, 2023	3.300	3.390	3.159	3.240	15,150	-0.01(-0.46%)
Jul 14, 2023	3.480	3.480	3.228	3.255	18,478	-0.18(-5.32%)
Jul 13, 2023	3.390	3.504	3.330	3.438	12,348	+0.02(+0.53%)
Jul 12, 2023	3.462	3.501	3.300	3.420	29,855	-0.15(-4.20%)
Jul 11, 2023	3.396	3.570	3.345	3.570	24,372	+0.07(+1.97%)
Jul 10, 2023	3.663	3.717	3.408	3.501	43,194	-0.12(-3.39%)
Jul 07, 2023	3.690	3.738	3.474	3.624	36,680	-0.10(-2.82%)
Jul 06, 2023	3.750	3.894	3.450	3.729	55,868	-0.17(-4.31%)
Jul 05, 2023	3.630	4.980	3.510	3.897	343,629	-0.27(-6.55%)
Jul 03, 2023	5.175	5.250	3.912	4.170	1,378,008	+0.87(+26.36%)
Jun 30, 2023	3.393	4.179	3.282	3.300	251,002	+0.00(+0.00%)
Jun 29, 2023	3.600	3.567	3.300	3.300	14,025	-0.15(-4.35%)
Jun 28, 2023	3.600	3.630	3.363	3.450	9,491	-0.15(-4.17%)
Jun 27, 2023	3.720	3.726	3.540	3.600	17,647	+0.01(+0.17%)
Jun 26, 2023	3.828	3.870	3.570	3.594	6,146	-0.11(-3.00%)
Jun 23, 2023	3.660	3.969	3.456	3.705	10,072	+0.04(+1.15%)
Jun 22, 2023	3.780	3.957	3.600	3.663	14,881	-0.12(-3.10%)
Jun 21, 2023	4.146	4.146	3.600	3.780	13,673	-0.29(-7.22%)
Jun 20, 2023	4.200	4.200	3.840	4.074	26,797	-0.05(-1.24%)
Jun 16, 2023	3.699	4.185	3.600	4.125	67,995	+0.52(+14.58%)
Jun 15, 2023	3.456	3.654	3.456	3.600	5,317	-1.35(-27.32%)
May 08, 2023	4.728	5.067	4.602	4.953	23,161	+0.08(+1.60%)
May 05, 2023	4.800	5.166	4.650	4.875	47,082	+0.05(+0.99%)
May 04, 2023	4.590	5.400	4.350	4.827	142,129	+0.33(+7.27%)
May 03, 2023	4.470	4.695	4.305	4.500	30,693	+0.06(+1.28%)
May 02, 2023	4.410	4.734	4.206	4.443	84,699	+0.24(+5.79%)
May 01, 2023	3.900	4.500	4.020	4.200	94,818	+0.20(+4.87%)
Apr 28, 2023	4.083	4.320	3.930	4.005	28,747	-0.20(-4.64%)
Apr 27, 2023	4.194	4.350	4.080	4.200	20,565	-0.15(-3.38%)
Apr 26, 2023	3.900	4.800	3.900	4.347	102,870	+0.21(+5.00%)
Apr 25, 2023	4.299	4.440	4.020	4.140	15,135	-0.23(-5.28%)
Apr 24, 2023	4.188	4.641	4.068	4.371	30,251	+0.26(+6.43%)
Apr 21, 2023	4.200	4.308	3.954	4.107	16,204	+0.02(+0.59%)
Apr 20, 2023	4.206	4.443	4.065	4.083	32,461	-0.25(-5.81%)
Apr 19, 2023	4.266	4.950	4.230	4.335	64,720	-0.30(-6.47%)
Apr 18, 2023	4.215	6.297	4.053	4.635	310,005	+0.43(+10.36%)
Apr 17, 2023	4.050	4.350	4.050	4.200	44,391	+0.14(+3.55%)
Apr 14, 2023	4.176	4.494	3.915	4.056	51,573	-0.32(-7.40%)
Apr 13, 2023	4.365	4.650	4.050	4.380	93,737	-0.21(-4.58%)
Apr 12, 2023	5.379	5.385	4.350	4.590	237,725	-1.05(-18.62%)
Apr 11, 2023	4.059	10.62	3.879	5.640	3,078,579	+1.88(+50.04%)
Apr 10, 2023	3.900	4.062	3.759	3.759	3,448	-0.02(-0.56%)
Apr 06, 2023	3.810	3.999	3.750	3.780	6,358	+0.01(+0.40%)
Apr 05, 2023	3.963	4.005	3.765	3.765	4,625	-0.20(-5.07%)
Apr 04, 2023	3.981	4.104	3.966	3.966	2,516	-0.01(-0.38%)
Apr 03, 2023	4.266	4.467	3.978	3.981	9,343	-0.31(-7.20%)
Mar 31, 2023	4.299	4.416	4.284	4.290	6,273	+0.18(+4.30%)
Mar 30, 2023	4.644	4.644	3.000	4.113	20,626	-0.43(-9.39%)
Mar 29, 2023	4.500	4.815	4.533	4.539	6,116	+0.01(+0.20%)
Mar 28, 2023	4.800	4.800	4.500	4.530	13,392	-0.44(-8.82%)
Mar 27, 2023	5.118	5.265	4.530	4.968	5,209	-0.31(-5.86%)
Mar 24, 2023	5.250	5.514	4.950	5.277	10,309	+0.15(+2.87%)
Mar 23, 2023	5.100	5.568	5.100	5.130	2,908	-0.27(-5.00%)
Mar 22, 2023	5.955	5.955	4.836	5.400	6,648	-0.14(-2.60%)
Mar 21, 2023	5.082	5.700	5.082	5.544	13,042	+0.31(+5.84%)
Mar 20, 2023	5.700	5.997	4.830	5.238	35,171	+0.27(+5.43%)
Mar 17, 2023	5.100	5.298	4.950	4.968	10,842	-0.33(-6.23%)
Mar 16, 2023	4.950	5.358	4.800	5.298	4,536	+0.38(+7.81%)
Mar 15, 2023	4.875	4.950	4.665	4.914	3,542	+0.11(+2.37%)
Mar 14, 2023	4.800	4.950	4.500	4.800	12,856	+0.24(+5.26%)
Mar 13, 2023	4.800	4.800	4.536	4.560	10,087	-0.28(-5.71%)
Mar 10, 2023	5.625	5.937	4.605	4.836	17,187	-1.10(-18.59%)
Mar 09, 2023	5.613	5.955	5.613	5.940	4,282	+0.24(+4.21%)
Mar 08, 2023	6.000	6.000	5.700	5.700	4,246	-0.07(-1.14%)
Mar 07, 2023	5.730	6.129	5.730	5.766	3,220	-0.17(-2.93%)
Mar 06, 2023	6.330	6.600	5.700	5.940	4,858	-0.10(-1.59%)
Mar 03, 2023	6.000	6.426	5.880	6.036	6,368	+0.21(+3.60%)
Mar 02, 2023	5.700	6.000	5.700	5.826	2,812	+0.06(+1.04%)
Mar 01, 2023	5.700	6.471	5.553	5.766	12,216	-0.39(-6.38%)
Feb 28, 2023	6.363	6.600	6.000	6.159	2,919	+0.10(+1.63%)
Feb 27, 2023	6.300	6.300	6.003	6.060	2,015	+0.13(+2.12%)
Feb 24, 2023	6.300	6.450	5.700	5.934	9,613	-0.52(-8.00%)
Feb 23, 2023	7.449	7.449	6.000	6.450	10,052	-0.48(-6.93%)
Feb 22, 2023	6.600	7.464	6.600	6.930	1,080	-0.24(-3.35%)
Feb 21, 2023	7.950	7.950	6.834	7.170	8,764	-0.63(-8.11%)
Feb 17, 2023	8.100	8.811	7.803	7.803	8,534	-1.02(-11.53%)
Feb 16, 2023	7.992	8.835	7.992	8.820	2,893	-0.06(-0.68%)
Feb 15, 2023	9.372	9.372	8.025	8.880	3,463	+0.63(+7.68%)
Feb 14, 2023	8.925	9.603	7.500	8.247	7,796	-1.05(-11.32%)
Feb 13, 2023	9.000	9.897	9.000	9.300	1,365	+0.30(+3.37%)
Feb 10, 2023	9.000	9.000	8.700	8.997	368	+0.35(+4.10%)
Feb 09, 2023	9.300	9.300	8.631	8.643	2,515	-0.07(-0.83%)
Feb 08, 2023	10.04	10.04	7.653	8.715	7,974	-0.88(-9.22%)
Feb 07, 2023	10.56	10.56	9.315	9.600	988	-0.14(-1.45%)
Feb 06, 2023	9.900	10.47	9.600	9.741	1,346	-0.19(-1.90%)
Feb 03, 2023	9.408	10.54	9.408	9.930	3,300	+0.25(+2.64%)
Feb 02, 2023	10.30	11.10	9.609	9.675	4,179	-0.52(-5.15%)
Feb 01, 2023	10.71	10.71	10.20	10.20	2,014	-0.06(-0.61%)
Jan 31, 2023	10.20	11.93	10.20	10.26	5,587	+0.31(+3.17%)
Jan 30, 2023	9.900	10.20	9.132	9.948	4,304	+0.36(+3.79%)
Jan 27, 2023	9.300	9.900	9.000	9.585	1,973	+0.23(+2.47%)
Jan 26, 2023	9.600	9.678	9.300	9.354	1,625	-0.09(-0.92%)
Jan 25, 2023	9.384	9.585	9.150	9.441	2,860	+0.03(+0.29%)
Jan 24, 2023	9.600	9.678	9.063	9.414	1,600	+0.35(+3.87%)
Jan 23, 2023	10.20	12.15	9.039	9.063	8,050	-0.96(-9.58%)
Jan 20, 2023	9.642	10.47	9.627	10.02	2,836	+0.40(+4.11%)
Jan 19, 2023	11.70	11.70	9.321	9.627	3,570	-1.43(-12.94%)
Jan 18, 2023	11.10	11.70	10.17	11.06	6,514	+0.65(+6.29%)
Jan 17, 2023	10.18	10.80	8.850	10.40	8,691	+1.12(+12.05%)
Jan 13, 2023	7.800	9.762	7.506	9.285	4,575	+1.28(+15.96%)
Jan 12, 2023	7.536	8.400	7.290	8.007	2,250	+0.21(+2.65%)
Jan 11, 2023	7.800	7.800	7.278	7.800	2,545	+0.31(+4.17%)
Jan 10, 2023	6.903	7.800	6.900	7.488	1,587	+0.60(+8.76%)
Jan 09, 2023	6.315	7.338	6.315	6.885	7,200	+0.58(+9.13%)
Jan 06, 2023	6.300	6.603	6.150	6.309	6,379	+0.01(+0.14%)
Jan 05, 2023	6.600	6.897	6.000	6.300	4,155	-0.30(-4.55%)
Jan 04, 2023	5.730	6.861	5.730	6.600	8,132	+0.82(+14.17%)

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.

IMAC Holdings, Inc. - Common Stock (NQ: BACK )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

IMAC Holdings, Inc. - Common Stock (NQ: BACK )

Historical Prices

Sections

Services

Decatur Daily Democrat