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 )

3.700 +0.080 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.980 2.030 1.930 1.960 25,462 -0.03(-1.51%)
Jan 30, 2024 2.030 2.030 1.900 1.990 25,907 -0.08(-3.86%)
Jan 29, 2024 2.080 2.130 2.000 2.070 18,658 -0.04(-1.90%)
Jan 26, 2024 2.100 2.260 2.090 2.110 23,919 +0.03(+1.44%)
Jan 25, 2024 1.988 2.130 1.988 2.080 11,096 -0.04(-1.89%)
Jan 24, 2024 2.033 2.120 2.033 2.120 5,725 +0.03(+1.44%)
Jan 23, 2024 2.050 2.132 2.020 2.090 14,677 +0.04(+1.95%)
Jan 22, 2024 2.000 2.150 1.930 2.050 16,574 +0.03(+1.49%)
Jan 19, 2024 2.090 2.250 2.010 2.020 30,505 -0.21(-9.42%)
Jan 18, 2024 2.140 2.320 2.060 2.230 37,715 +0.08(+3.72%)
Jan 17, 2024 2.120 2.150 2.040 2.150 9,929 -0.10(-4.44%)
Jan 16, 2024 2.190 2.340 2.140 2.250 42,889 -0.01(-0.44%)
Jan 12, 2024 2.280 2.380 2.220 2.260 39,479 -0.13(-5.44%)
Jan 11, 2024 2.340 2.460 2.260 2.390 79,075 -0.01(-0.42%)
Jan 10, 2024 2.250 2.440 2.224 2.400 73,190 +0.11(+4.80%)
Jan 09, 2024 2.440 2.520 2.200 2.290 85,807 -0.11(-4.58%)
Jan 08, 2024 2.600 2.600 2.380 2.400 83,187 -0.04(-1.64%)
Jan 05, 2024 2.290 2.840 2.250 2.440 187,835 +0.17(+7.49%)
Jan 04, 2024 2.500 2.500 2.140 2.270 68,062 +0.09(+4.13%)
Jan 03, 2024 2.230 2.300 2.060 2.180 45,247 -0.14(-5.99%)
Jan 02, 2024 2.210 2.475 2.140 2.319 80,368 +0.11(+4.92%)
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%)
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.