Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.845 -0.025 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2023 4.083 4.320 3.930 4.005 28,747 -0.20(-4.64%)
Apr 27, 2023 4.194 4.350 4.080 4.200 20,565 -0.15(-3.38%)
Apr 26, 2023 3.900 4.800 3.900 4.347 102,870 +0.21(+5.00%)
Apr 25, 2023 4.299 4.440 4.020 4.140 15,135 -0.23(-5.28%)
Apr 24, 2023 4.188 4.641 4.068 4.371 30,251 +0.26(+6.43%)
Apr 21, 2023 4.200 4.308 3.954 4.107 16,204 +0.02(+0.59%)
Apr 20, 2023 4.206 4.443 4.065 4.083 32,461 -0.25(-5.81%)
Apr 19, 2023 4.266 4.950 4.230 4.335 64,720 -0.30(-6.47%)
Apr 18, 2023 4.215 6.297 4.053 4.635 310,005 +0.43(+10.36%)
Apr 17, 2023 4.050 4.350 4.050 4.200 44,391 +0.14(+3.55%)
Apr 14, 2023 4.176 4.494 3.915 4.056 51,573 -0.32(-7.40%)
Apr 13, 2023 4.365 4.650 4.050 4.380 93,737 -0.21(-4.58%)
Apr 12, 2023 5.379 5.385 4.350 4.590 237,725 -1.05(-18.62%)
Apr 11, 2023 4.059 10.62 3.879 5.640 3,078,579 +1.88(+50.04%)
Apr 10, 2023 3.900 4.062 3.759 3.759 3,448 -0.02(-0.56%)
Apr 06, 2023 3.810 3.999 3.750 3.780 6,358 +0.01(+0.40%)
Apr 05, 2023 3.963 4.005 3.765 3.765 4,625 -0.20(-5.07%)
Apr 04, 2023 3.981 4.104 3.966 3.966 2,516 -0.01(-0.38%)
Apr 03, 2023 4.266 4.467 3.978 3.981 9,343 -0.31(-7.20%)
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%)
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%)
Nov 01, 2022 12.29 12.30 11.58 11.97 1,654 +0.48(+4.15%)
Oct 31, 2022 12.30 12.60 11.17 11.49 2,055 -0.74(-6.04%)
Oct 28, 2022 12.00 12.90 11.46 12.23 2,539 +0.23(+1.90%)
Oct 27, 2022 11.40 13.13 10.81 12.00 7,329 +1.32(+12.36%)
Oct 26, 2022 10.49 11.55 10.22 10.68 6,753 +0.31(+3.04%)
Oct 25, 2022 9.900 11.52 9.753 10.37 2,325 +0.49(+4.92%)
Oct 24, 2022 10.95 10.95 9.750 9.879 4,168 -0.18(-1.76%)
Oct 21, 2022 9.600 11.55 9.600 10.06 3,703 +0.33(+3.42%)
Oct 20, 2022 9.876 10.20 9.306 9.723 2,747 -0.03(-0.28%)
Oct 19, 2022 9.600 10.20 9.600 9.750 3,902 -0.13(-1.31%)
Oct 18, 2022 9.750 10.20 9.600 9.879 4,562 +0.51(+5.48%)
Oct 17, 2022 9.312 10.10 9.300 9.366 2,671 +0.04(+0.39%)
Oct 14, 2022 10.20 10.50 9.300 9.330 2,571 -0.87(-8.53%)
Oct 13, 2022 9.900 10.49 9.303 10.20 1,975 -0.29(-2.75%)
Oct 12, 2022 9.540 10.53 9.006 10.49 5,307 +0.83(+8.57%)
Oct 11, 2022 10.71 11.55 8.103 9.660 11,376 -1.89(-16.36%)
Oct 10, 2022 11.25 12.30 11.25 11.55 4,317 -0.00(-0.03%)
Oct 07, 2022 11.25 12.49 11.25 11.55 3,328 -0.33(-2.78%)
Oct 06, 2022 12.57 13.46 11.70 11.88 4,099 -0.06(-0.48%)
Oct 05, 2022 12.00 13.01 11.58 11.94 3,651 -0.08(-0.62%)
Oct 04, 2022 11.70 12.60 11.73 12.02 3,484 +0.02(+0.13%)
Oct 03, 2022 12.21 12.60 10.52 12.00 6,752 +0.63(+5.54%)
Sep 30, 2022 11.40 12.57 10.52 11.37 2,544 +0.07(+0.58%)
Sep 29, 2022 11.58 12.41 10.66 11.30 3,855 -0.64(-5.33%)
Sep 28, 2022 11.70 12.60 11.40 11.94 4,867 +0.42(+3.65%)
Sep 27, 2022 12.30 13.20 11.49 11.52 7,260 -1.08(-8.59%)
Sep 26, 2022 13.19 13.19 12.27 12.60 3,012 -0.59(-4.48%)
Sep 23, 2022 12.90 13.49 12.03 13.19 4,089 -0.30(-2.24%)
Sep 22, 2022 13.80 14.25 12.77 13.50 2,463 -0.21(-1.51%)
Sep 21, 2022 14.10 14.10 12.75 13.70 4,202 +0.08(+0.57%)
Sep 20, 2022 14.10 14.10 13.63 13.63 3,621 -0.53(-3.77%)
Sep 19, 2022 14.40 14.40 13.50 14.16 3,099 -0.54(-3.67%)
Sep 16, 2022 14.70 14.97 14.10 14.70 4,365 +0.12(+0.82%)
Sep 15, 2022 15.12 15.90 14.42 14.58 5,257 +0.13(+0.91%)
Sep 14, 2022 15.24 15.62 14.45 14.45 1,568 -1.15(-7.38%)
Sep 13, 2022 15.17 16.09 13.97 15.60 3,721 +0.27(+1.76%)
Sep 12, 2022 15.60 16.05 15.00 15.33 4,201 -0.14(-0.91%)
Sep 09, 2022 15.44 15.60 14.71 15.47 4,237 +0.77(+5.20%)
Sep 08, 2022 15.30 15.60 14.71 14.71 6,362 +0.00(+0.02%)
Sep 07, 2022 13.50 14.73 13.50 14.70 5,834 +1.20(+8.89%)
Sep 06, 2022 14.40 14.40 13.50 13.50 2,918 -0.24(-1.72%)
Sep 02, 2022 14.40 14.40 13.50 13.74 3,547 +0.00(+0.00%)
Sep 01, 2022 14.10 14.40 13.50 13.74 6,171 -0.48(-3.38%)
Aug 31, 2022 13.80 14.70 13.80 14.22 3,522 +0.42(+3.04%)
Aug 30, 2022 14.10 15.00 13.80 13.80 5,228 -0.15(-1.10%)
Aug 29, 2022 15.28 15.28 13.26 13.95 22,194 -1.32(-8.66%)
Aug 26, 2022 15.60 15.74 15.15 15.28 5,803 -0.27(-1.72%)
Aug 25, 2022 15.21 15.82 15.21 15.54 6,815 +0.25(+1.61%)
Aug 24, 2022 15.60 16.05 15.09 15.30 8,015 -0.42(-2.67%)
Aug 23, 2022 16.50 17.40 15.06 15.72 14,338 -0.90(-5.43%)
Aug 22, 2022 18.21 18.21 16.50 16.62 10,098 -1.43(-7.93%)
Aug 19, 2022 18.32 18.59 18.00 18.05 4,298 -0.02(-0.13%)
Aug 18, 2022 18.75 18.90 18.00 18.07 8,019 -0.10(-0.53%)
Aug 17, 2022 18.30 18.30 17.70 18.17 9,130 +0.32(+1.80%)
Aug 16, 2022 19.20 19.50 16.67 17.85 29,658 -1.23(-6.45%)
Aug 15, 2022 20.40 20.40 18.60 19.08 24,440 +0.18(+0.97%)
Aug 12, 2022 19.20 20.40 17.40 18.90 114,406 -9.46(-33.36%)
Aug 11, 2022 28.80 29.03 27.30 28.36 2,821 +0.61(+2.18%)
Aug 10, 2022 28.50 29.49 27.30 27.75 2,343 -0.90(-3.14%)
Aug 09, 2022 29.40 31.50 28.20 28.65 3,666 -1.65(-5.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.