Skip to main content

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

3.060 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,568 -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%)
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.