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 )

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 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%)
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.