Skip to main content

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

1.600 -0.010 (-0.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.570 1.640 1.500 1.600 147,167 -0.01(-0.62%)
Jul 11, 2024 1.610 1.710 1.600 1.610 126,217 +0.00(+0.00%)
Jul 10, 2024 1.770 1.776 1.600 1.610 162,653 -0.15(-8.52%)
Jul 09, 2024 1.730 1.869 1.560 1.760 741,819 -0.04(-1.99%)
Jul 08, 2024 1.840 1.870 1.667 1.796 58,297 -0.00(-0.23%)
Jul 05, 2024 1.680 1.845 1.640 1.800 101,605 +0.16(+9.76%)
Jul 03, 2024 1.710 1.828 1.640 1.640 61,775 -0.09(-5.20%)
Jul 02, 2024 1.850 1.860 1.720 1.730 43,813 -0.09(-4.95%)
Jul 01, 2024 2.110 2.150 1.701 1.820 135,857 -0.31(-14.36%)
Jun 28, 2024 2.260 2.300 2.050 2.125 48,317 -0.14(-6.38%)
Jun 27, 2024 2.320 2.446 2.200 2.270 129,924 +0.03(+1.34%)
Jun 26, 2024 2.400 2.401 2.240 2.240 106,355 -0.32(-12.50%)
Jun 25, 2024 2.630 2.940 2.500 2.560 112,018 -0.01(-0.39%)
Jun 24, 2024 2.480 2.700 2.430 2.570 60,364 +0.08(+3.21%)
Jun 21, 2024 2.420 2.790 2.370 2.490 173,524 +0.00(+0.00%)
Jun 20, 2024 2.270 2.500 2.270 2.490 14,990 +0.23(+10.18%)
Jun 18, 2024 2.210 2.400 2.210 2.260 17,244 -0.09(-3.83%)
Jun 17, 2024 2.200 2.530 2.200 2.350 105,991 +0.13(+5.86%)
Jun 14, 2024 2.470 2.620 2.150 2.220 61,791 -0.48(-17.78%)
Jun 13, 2024 2.850 3.490 2.370 2.700 277,708 -0.11(-3.91%)
Jun 12, 2024 2.400 3.330 2.370 2.810 294,090 +0.37(+15.16%)
Jun 11, 2024 2.450 2.490 2.360 2.440 18,511 -0.07(-2.79%)
Jun 10, 2024 2.520 2.599 2.452 2.510 7,171 -0.08(-3.09%)
Jun 07, 2024 2.750 2.750 2.450 2.590 50,469 -0.16(-5.82%)
Jun 06, 2024 2.720 2.830 2.560 2.750 20,895 -0.03(-1.08%)
Jun 05, 2024 2.780 2.801 2.755 2.780 6,580 -0.01(-0.36%)
Jun 04, 2024 2.900 3.000 2.700 2.790 44,549 -0.15(-5.10%)
Jun 03, 2024 2.710 2.960 2.710 2.940 9,165 +0.09(+3.34%)
May 31, 2024 2.870 2.900 2.722 2.845 4,992 -0.02(-0.87%)
May 30, 2024 3.000 3.080 2.540 2.870 54,557 -0.06(-2.05%)
May 29, 2024 3.100 3.132 2.900 2.930 6,995 -0.28(-8.72%)
May 28, 2024 3.380 3.450 3.070 3.210 34,217 -0.12(-3.60%)
May 24, 2024 3.020 3.440 3.020 3.330 40,960 +0.31(+10.26%)
May 23, 2024 3.110 3.360 3.020 3.020 9,351 -0.10(-3.21%)
May 22, 2024 3.250 3.250 3.111 3.120 6,355 -0.20(-6.02%)
May 21, 2024 3.250 3.330 3.200 3.320 13,419 +0.02(+0.61%)
May 20, 2024 3.370 3.370 3.235 3.300 6,651 -0.08(-2.37%)
May 17, 2024 3.110 3.549 3.099 3.380 43,273 +0.24(+7.64%)
May 16, 2024 3.210 3.349 3.093 3.140 27,409 -0.09(-2.79%)
May 15, 2024 3.110 3.390 3.050 3.230 117,801 +0.13(+4.19%)
May 14, 2024 3.080 3.150 3.020 3.100 35,928 -0.11(-3.43%)
May 13, 2024 3.370 3.637 3.200 3.210 25,729 -0.19(-5.59%)
May 10, 2024 3.740 3.912 3.315 3.400 79,273 -0.40(-10.41%)
May 09, 2024 3.730 3.830 3.730 3.795 49,583 +0.02(+0.66%)
May 08, 2024 3.830 3.940 3.660 3.770 71,975 -0.17(-4.31%)
May 07, 2024 4.000 4.110 3.630 3.940 77,618 -0.10(-2.48%)
May 06, 2024 3.630 4.130 3.620 4.040 129,833 +0.34(+9.19%)
May 03, 2024 3.600 3.810 3.600 3.700 45,741 +0.08(+2.21%)
May 02, 2024 3.610 3.784 3.560 3.620 85,552 -0.06(-1.63%)
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.