Skip to main content

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

3.150 +0.100 (+3.28%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,568 -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%)
Jan 03, 2023 6.000 6.000 5.418 5.781 3,010 -0.20(-3.41%)
Dec 30, 2022 6.000 6.489 5.700 5.985 9,054 +0.07(+1.22%)
Dec 29, 2022 5.400 6.300 5.400 5.913 10,088 -0.12(-1.99%)
Dec 28, 2022 6.300 6.960 6.000 6.033 5,677 -0.12(-1.90%)
Dec 27, 2022 6.162 7.050 6.030 6.150 8,234 +0.15(+2.45%)
Dec 23, 2022 6.390 6.630 6.000 6.003 5,105 -0.28(-4.49%)
Dec 22, 2022 6.300 6.300 6.000 6.285 5,004 +0.20(+3.20%)
Dec 21, 2022 6.600 6.630 6.000 6.090 6,018 -0.08(-1.22%)
Dec 20, 2022 6.870 7.200 6.003 6.165 3,914 -0.63(-9.31%)
Dec 19, 2022 7.800 7.803 6.711 6.798 4,198 -0.25(-3.57%)
Dec 16, 2022 6.303 7.566 6.303 7.050 4,994 -0.30(-4.08%)
Dec 15, 2022 8.100 8.100 6.606 7.350 8,130 -0.57(-7.23%)
Dec 14, 2022 8.700 8.700 7.806 7.923 2,345 +0.12(+1.54%)
Dec 13, 2022 8.700 9.300 7.800 7.803 9,298 -0.90(-10.31%)
Dec 12, 2022 8.826 8.832 8.406 8.700 951 +0.30(+3.53%)
Dec 09, 2022 8.400 8.961 8.400 8.403 863 -0.02(-0.21%)
Dec 08, 2022 8.400 8.694 8.400 8.421 686 +0.02(+0.25%)
Dec 07, 2022 8.997 8.997 8.100 8.400 844 -0.15(-1.75%)
Dec 06, 2022 9.900 9.900 8.160 8.550 3,978 -1.05(-10.94%)
Dec 05, 2022 9.600 10.65 9.000 9.600 1,771 -0.52(-5.13%)
Dec 02, 2022 10.71 10.71 9.600 10.12 1,181 +0.22(+2.18%)
Dec 01, 2022 9.750 10.75 9.750 9.903 1,395 +0.22(+2.29%)
Nov 30, 2022 9.375 10.50 9.300 9.681 2,625 +0.01(+0.06%)
Nov 29, 2022 9.600 9.816 9.330 9.675 561 +0.32(+3.37%)
Nov 28, 2022 10.91 10.91 9.300 9.360 6,656 -1.14(-10.83%)
Nov 25, 2022 11.04 11.04 10.20 10.50 878 -0.54(-4.92%)
Nov 23, 2022 9.876 11.04 9.603 11.04 1,053 +1.26(+12.88%)
Nov 22, 2022 10.05 10.05 9.618 9.780 2,435 +0.12(+1.24%)
Nov 21, 2022 9.843 10.20 9.600 9.660 1,101 +0.06(+0.63%)
Nov 18, 2022 10.80 10.80 9.405 9.600 1,609 -0.15(-1.54%)
Nov 17, 2022 9.720 11.82 9.480 9.750 5,441 -0.45(-4.41%)
Nov 16, 2022 10.35 10.35 9.810 10.20 3,996 -0.15(-1.45%)
Nov 15, 2022 11.40 12.00 10.20 10.35 12,846 -1.57(-13.19%)
Nov 14, 2022 12.30 12.30 11.40 11.92 3,840 -0.08(-0.65%)
Nov 11, 2022 11.70 12.30 11.70 12.00 2,675 +0.60(+5.26%)
Nov 10, 2022 11.40 12.30 11.40 11.40 5,663 -0.26(-2.26%)
Nov 09, 2022 11.70 11.94 11.10 11.66 2,164 +0.59(+5.31%)
Nov 08, 2022 10.81 11.70 10.81 11.08 492 +0.26(+2.41%)
Nov 07, 2022 11.40 11.87 10.80 10.81 1,379 -0.59(-5.13%)
Nov 04, 2022 11.56 12.30 10.95 11.40 3,540 -0.90(-7.29%)
Nov 03, 2022 12.00 12.60 11.41 12.30 3,067 +0.30(+2.48%)
Nov 02, 2022 12.30 12.60 11.18 12.00 2,437 +0.03(+0.28%)
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.