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

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

3.140 +0.040 (+1.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 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 (%)
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 +0.10(+2.83%)
Jun 14, 2023 3.636 3.639 3.501 3.501 8,421 -0.16(-4.42%)
Jun 13, 2023 3.870 3.870 3.636 3.663 3,970 -0.01(-0.16%)
Jun 12, 2023 3.780 4.050 3.660 3.669 7,906 -0.08(-2.24%)
Jun 09, 2023 3.831 3.900 3.720 3.753 6,310 -0.08(-2.04%)
Jun 08, 2023 3.900 4.122 3.720 3.831 14,918 +0.11(+3.07%)
Jun 07, 2023 3.819 3.942 3.600 3.717 15,689 +0.08(+2.31%)
Jun 06, 2023 3.750 3.864 3.531 3.633 13,385 -0.22(-5.61%)
Jun 05, 2023 4.020 4.020 3.600 3.849 42,033 -0.13(-3.39%)
Jun 02, 2023 3.990 4.047 3.840 3.984 20,584 +0.07(+1.84%)
Jun 01, 2023 4.020 4.044 3.828 3.912 6,385 +0.03(+0.69%)
May 31, 2023 3.900 4.020 3.750 3.885 10,375 -0.13(-3.36%)
May 30, 2023 3.900 4.230 3.750 4.020 25,146 +0.19(+5.02%)
May 26, 2023 3.900 4.008 3.642 3.828 27,750 -0.18(-4.49%)
May 25, 2023 4.200 4.272 3.867 4.008 26,954 -0.20(-4.64%)
May 24, 2023 4.470 4.518 3.990 4.203 56,713 -0.60(-12.44%)
May 23, 2023 4.650 6.141 4.515 4.800 261,366 +0.55(+12.83%)
May 22, 2023 4.296 4.476 3.906 4.254 17,662 -0.04(-0.98%)
May 19, 2023 4.500 4.620 4.218 4.296 9,620 -0.19(-4.28%)
May 18, 2023 4.575 4.803 4.380 4.488 13,918 -0.16(-3.48%)
May 17, 2023 4.740 4.770 4.416 4.650 6,980 -0.12(-2.45%)
May 16, 2023 4.683 4.911 4.536 4.767 8,744 +0.27(+5.93%)
May 15, 2023 4.860 5.004 4.389 4.500 14,580 -0.31(-6.43%)
May 12, 2023 4.866 5.250 4.800 4.809 26,873 -0.17(-3.43%)
May 11, 2023 4.920 5.550 4.800 4.980 27,028 -0.36(-6.74%)
May 10, 2023 5.700 5.865 4.788 5.340 61,001 -0.36(-6.32%)
May 09, 2023 5.265 6.285 5.265 5.700 131,606 +0.75(+15.08%)
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%)
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.