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 (%)
Apr 30, 2024 3.850 4.130 3.500 3.640 235,036 -0.23(-5.94%)
Apr 29, 2024 3.860 4.529 3.850 3.870 142,957 -0.05(-1.28%)
Apr 26, 2024 4.400 4.580 3.710 3.920 831,337 -1.18(-23.14%)
Apr 25, 2024 3.590 7.750 3.540 5.100 8,477,413 +1.61(+46.34%)
Apr 24, 2024 3.770 3.770 3.410 3.485 164,366 +0.19(+5.61%)
Apr 23, 2024 3.140 3.410 3.000 3.300 110,226 +0.21(+6.80%)
Apr 22, 2024 3.100 3.230 2.934 3.090 37,560 -0.05(-1.59%)
Apr 19, 2024 3.100 3.540 3.100 3.140 59,858 +0.04(+1.29%)
Apr 18, 2024 3.550 3.800 2.930 3.100 99,163 -0.45(-12.68%)
Apr 17, 2024 4.790 4.850 3.500 3.550 283,367 -0.99(-21.81%)
Apr 16, 2024 3.590 4.790 3.300 4.540 971,214 +1.19(+35.52%)
Apr 15, 2024 3.140 4.200 3.100 3.350 439,632 +0.27(+8.77%)
Apr 12, 2024 3.160 3.290 3.000 3.080 94,001 -0.19(-5.81%)
Apr 11, 2024 2.990 3.420 2.770 3.270 392,749 +0.46(+16.37%)
Apr 10, 2024 2.970 2.990 2.559 2.810 128,287 +0.29(+11.51%)
Apr 09, 2024 2.560 2.630 2.400 2.520 65,879 -0.07(-2.70%)
Apr 08, 2024 2.590 2.712 2.550 2.590 87,432 -0.05(-1.89%)
Apr 05, 2024 2.660 2.820 2.620 2.640 50,111 -0.07(-2.58%)
Apr 04, 2024 2.940 3.010 2.710 2.710 40,785 -0.20(-6.87%)
Apr 03, 2024 3.000 3.189 2.860 2.910 108,157 -0.10(-3.32%)
Apr 02, 2024 2.450 3.250 2.450 3.010 114,812 +0.10(+3.44%)
Apr 01, 2024 2.970 3.130 2.660 2.910 74,575 -0.15(-4.90%)
Mar 28, 2024 2.920 3.270 2.850 3.060 369,371 +0.01(+0.33%)
Mar 27, 2024 2.550 3.150 2.360 3.050 1,369,913 +0.65(+27.08%)
Mar 26, 2024 2.260 2.520 2.160 2.400 746,149 -0.02(-0.83%)
Mar 25, 2024 2.470 2.850 2.219 2.420 1,562,394 -0.06(-2.42%)
Mar 22, 2024 1.400 3.940 1.380 2.480 44,376,580 +1.19(+92.25%)
Mar 21, 2024 1.290 1.360 1.290 1.290 4,341 -0.08(-5.88%)
Mar 20, 2024 1.260 1.385 1.260 1.371 4,130 +0.06(+4.63%)
Mar 19, 2024 1.440 1.480 1.291 1.310 22,032 -0.17(-11.49%)
Mar 18, 2024 1.330 1.530 1.330 1.480 50,066 +0.19(+14.73%)
Mar 15, 2024 1.260 1.331 1.218 1.290 22,950 +0.01(+0.78%)
Mar 14, 2024 1.390 1.390 1.250 1.280 13,336 -0.07(-5.19%)
Mar 13, 2024 1.495 1.495 1.350 1.350 12,144 -0.10(-6.90%)
Mar 12, 2024 1.470 1.510 1.390 1.450 30,113 +0.02(+1.40%)
Mar 11, 2024 1.450 1.490 1.420 1.430 15,399 -0.10(-6.55%)
Mar 08, 2024 1.510 1.549 1.394 1.530 20,845 +0.03(+2.01%)
Mar 07, 2024 1.430 1.520 1.427 1.500 12,148 +0.13(+9.49%)
Mar 06, 2024 1.480 1.480 1.350 1.370 14,245 -0.02(-1.44%)
Mar 05, 2024 1.390 1.450 1.370 1.390 26,654 -0.08(-5.44%)
Mar 04, 2024 1.410 1.480 1.370 1.470 22,377 +0.02(+1.38%)
Mar 01, 2024 1.450 1.477 1.360 1.450 6,798 +0.09(+6.62%)
Feb 29, 2024 1.410 1.420 1.360 1.360 5,694 -0.08(-5.56%)
Feb 28, 2024 1.440 1.500 1.360 1.440 13,823 -0.05(-3.36%)
Feb 27, 2024 1.510 1.550 1.450 1.490 12,799 +0.03(+2.05%)
Feb 26, 2024 1.590 1.590 1.450 1.460 5,515 +0.00(+0.00%)
Feb 23, 2024 1.549 1.670 1.350 1.460 32,923 -0.01(-0.36%)
Feb 22, 2024 1.680 1.680 1.450 1.465 8,158 -0.12(-7.84%)
Feb 21, 2024 1.590 1.708 1.520 1.590 23,634 -0.14(-8.09%)
Feb 20, 2024 1.760 1.780 1.715 1.730 9,566 -0.10(-5.46%)
Feb 16, 2024 1.817 1.880 1.780 1.830 10,684 -0.02(-1.08%)
Feb 15, 2024 1.850 1.892 1.850 1.850 3,223 -0.04(-2.12%)
Feb 14, 2024 2.000 2.000 1.864 1.890 2,585 -0.03(-1.37%)
Feb 13, 2024 1.880 2.030 1.880 1.916 12,492 +0.02(+0.85%)
Feb 12, 2024 2.040 2.110 1.850 1.900 19,664 -0.15(-7.32%)
Feb 09, 2024 2.065 2.110 1.858 2.050 14,813 -0.01(-0.49%)
Feb 08, 2024 2.050 2.105 2.010 2.060 6,384 +0.01(+0.49%)
Feb 07, 2024 2.020 2.060 2.010 2.050 5,180 +0.05(+2.50%)
Feb 06, 2024 1.940 2.000 1.940 2.000 3,395 +0.14(+7.53%)
Feb 05, 2024 2.040 2.040 1.800 1.860 30,440 -0.26(-12.26%)
Feb 02, 2024 1.930 2.360 1.930 2.120 95,307 +0.12(+6.00%)
Feb 01, 2024 2.020 2.060 1.940 2.000 23,786 +0.04(+2.04%)
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%)
Nov 01, 2023 1.835 1.835 1.460 1.630 18,597 -0.19(-10.44%)
Oct 31, 2023 1.740 1.860 1.680 1.820 8,038 +0.06(+3.41%)
Oct 30, 2023 1.950 1.950 1.720 1.760 14,281 -0.12(-6.35%)
Oct 27, 2023 1.850 1.879 1.754 1.879 2,651 +0.03(+1.59%)
Oct 26, 2023 1.910 2.030 1.720 1.850 21,623 -0.06(-3.14%)
Oct 25, 2023 1.960 2.070 1.910 1.910 12,957 -0.05(-2.55%)
Oct 24, 2023 2.170 2.170 1.923 1.960 10,746 -0.03(-1.50%)
Oct 23, 2023 2.000 2.000 1.870 1.990 5,935 -0.01(-0.50%)
Oct 20, 2023 1.850 2.000 1.830 2.000 21,859 +0.11(+6.04%)
Oct 19, 2023 1.855 1.918 1.840 1.886 8,738 +0.05(+2.51%)
Oct 18, 2023 1.880 1.990 1.840 1.840 7,487 -0.07(-3.66%)
Oct 17, 2023 1.804 2.000 1.804 1.910 12,201 +0.07(+3.80%)
Oct 16, 2023 1.910 1.910 1.750 1.840 14,765 -0.07(-3.66%)
Oct 13, 2023 1.900 1.940 1.830 1.910 4,867 +0.10(+5.52%)
Oct 12, 2023 2.000 2.000 1.810 1.810 10,104 -0.14(-7.18%)
Oct 11, 2023 2.020 2.020 2.020 1.950 9,573 -0.04(-2.01%)
Oct 10, 2023 1.990 1.990 1.940 1.990 2,981 +0.05(+2.37%)
Oct 09, 2023 1.880 1.950 1.871 1.944 12,168 +0.02(+1.25%)
Oct 06, 2023 1.940 1.980 1.920 1.920 6,709 -0.02(-1.03%)
Oct 05, 2023 2.010 2.005 1.860 1.940 8,963 +0.04(+2.11%)
Oct 04, 2023 1.920 1.968 1.854 1.900 7,312 +0.05(+2.70%)
Oct 03, 2023 1.910 1.970 1.821 1.850 34,290 -0.05(-2.63%)
Oct 02, 2023 1.950 1.995 1.900 1.900 12,068 -0.11(-5.41%)
Sep 29, 2023 1.830 2.204 1.820 2.009 49,554 +0.21(+11.59%)
Sep 28, 2023 1.880 1.900 1.800 1.800 12,695 -0.05(-2.71%)
Sep 27, 2023 1.850 1.900 1.840 1.850 15,199 +0.02(+0.90%)
Sep 26, 2023 1.830 1.990 1.820 1.834 26,127 -0.04(-1.99%)
Sep 25, 2023 1.850 1.890 1.870 1.871 17,995 -0.02(-1.01%)
Sep 22, 2023 2.090 2.120 1.825 1.890 62,567 -0.23(-10.84%)
Sep 21, 2023 2.180 2.290 2.080 2.120 25,041 -0.10(-4.51%)
Sep 20, 2023 2.300 2.350 2.130 2.220 24,919 -0.07(-3.06%)
Sep 19, 2023 2.350 2.370 2.210 2.290 43,543 -0.08(-3.38%)
Sep 18, 2023 2.640 2.640 2.340 2.370 21,605 -0.07(-2.87%)
Sep 15, 2023 2.350 2.475 2.340 2.440 24,394 +0.09(+3.83%)
Sep 14, 2023 2.390 2.454 2.340 2.350 18,654 -0.06(-2.49%)
Sep 13, 2023 2.320 2.636 2.320 2.410 29,768 +0.03(+1.26%)
Sep 12, 2023 2.410 2.687 2.330 2.380 51,497 -0.06(-2.46%)
Sep 11, 2023 2.700 2.710 2.250 2.440 87,658 -0.23(-8.61%)
Sep 08, 2023 2.800 3.120 2.250 2.670 334,352 -0.45(-14.42%)
Sep 07, 2023 2.898 3.597 2.859 3.120 185,375 +0.22(+7.66%)
Sep 06, 2023 2.994 2.994 2.850 2.898 4,484 -0.01(-0.41%)
Sep 05, 2023 2.910 2.997 2.910 2.910 4,733 +0.00(+0.00%)
Sep 01, 2023 3.000 3.048 2.880 2.910 10,411 -0.09(-3.00%)
Aug 31, 2023 2.937 3.123 2.808 3.000 8,361 +0.04(+1.21%)
Aug 30, 2023 2.907 2.970 2.760 2.964 10,213 +0.03(+0.92%)
Aug 29, 2023 2.850 2.940 2.703 2.937 9,712 +0.08(+2.84%)
Aug 28, 2023 2.940 2.940 2.808 2.856 6,275 -0.11(-3.84%)
Aug 25, 2023 3.000 3.087 2.748 2.970 31,477 -0.15(-4.72%)
Aug 24, 2023 2.760 3.180 2.760 3.117 108,493 +0.12(+3.90%)
Aug 23, 2023 2.700 3.000 2.730 3.000 14,386 +0.05(+1.83%)
Aug 22, 2023 3.300 3.402 2.730 2.946 30,121 -0.25(-7.79%)
Aug 21, 2023 3.240 3.354 3.036 3.195 13,151 -0.05(-1.39%)
Aug 18, 2023 3.300 3.375 3.153 3.240 11,240 -0.14(-4.09%)
Aug 17, 2023 3.495 3.549 3.255 3.378 14,394 -0.07(-2.09%)
Aug 16, 2023 3.180 3.600 3.150 3.450 67,228 +0.35(+11.11%)
Aug 15, 2023 3.156 3.159 3.060 3.105 6,345 -0.06(-1.90%)
Aug 14, 2023 3.270 3.300 3.075 3.165 11,817 -0.10(-3.21%)
Aug 11, 2023 3.300 3.450 3.129 3.270 14,645 -0.02(-0.73%)
Aug 10, 2023 3.300 3.600 3.165 3.294 7,148 -0.15(-4.27%)
Aug 09, 2023 3.246 3.504 3.075 3.441 17,211 +0.15(+4.56%)
Aug 08, 2023 3.141 3.297 3.078 3.291 13,198 +0.11(+3.39%)
Aug 07, 2023 3.354 3.354 3.120 3.183 34,297 -0.28(-8.14%)
Aug 04, 2023 3.420 3.615 3.420 3.465 120,900 -0.02(-0.43%)
Aug 03, 2023 3.270 3.711 3.255 3.480 35,296 +0.09(+2.65%)
Aug 02, 2023 3.300 3.600 3.210 3.390 31,828 -0.09(-2.59%)
Aug 01, 2023 3.540 3.540 3.225 3.480 18,349 +0.18(+5.45%)
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 -1.35(-27.32%)
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.