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 (%)
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 +0.10(+2.83%)
Jun 14, 2023 3.636 3.639 3.501 3.501 8,421 -0.16(-4.42%)
Jun 13, 2023 3.870 3.870 3.636 3.663 3,970 -0.01(-0.16%)
Jun 12, 2023 3.780 4.050 3.660 3.669 7,906 -0.08(-2.24%)
Jun 09, 2023 3.831 3.900 3.720 3.753 6,310 -0.08(-2.04%)
Jun 08, 2023 3.900 4.122 3.720 3.831 14,918 +0.11(+3.07%)
Jun 07, 2023 3.819 3.942 3.600 3.717 15,689 +0.08(+2.31%)
Jun 06, 2023 3.750 3.864 3.531 3.633 13,385 -0.22(-5.61%)
Jun 05, 2023 4.020 4.020 3.600 3.849 42,033 -0.13(-3.39%)
Jun 02, 2023 3.990 4.047 3.840 3.984 20,584 +0.07(+1.84%)
Jun 01, 2023 4.020 4.044 3.828 3.912 6,385 +0.03(+0.69%)
May 31, 2023 3.900 4.020 3.750 3.885 10,375 -0.13(-3.36%)
May 30, 2023 3.900 4.230 3.750 4.020 25,146 +0.19(+5.02%)
May 26, 2023 3.900 4.008 3.642 3.828 27,750 -0.18(-4.49%)
May 25, 2023 4.200 4.272 3.867 4.008 26,954 -0.20(-4.64%)
May 24, 2023 4.470 4.518 3.990 4.203 56,713 -0.60(-12.44%)
May 23, 2023 4.650 6.141 4.515 4.800 261,366 +0.55(+12.83%)
May 22, 2023 4.296 4.476 3.906 4.254 17,662 -0.04(-0.98%)
May 19, 2023 4.500 4.620 4.218 4.296 9,620 -0.19(-4.28%)
May 18, 2023 4.575 4.803 4.380 4.488 13,918 -0.16(-3.48%)
May 17, 2023 4.740 4.770 4.416 4.650 6,980 -0.12(-2.45%)
May 16, 2023 4.683 4.911 4.536 4.767 8,744 +0.27(+5.93%)
May 15, 2023 4.860 5.004 4.389 4.500 14,580 -0.31(-6.43%)
May 12, 2023 4.866 5.250 4.800 4.809 26,873 -0.17(-3.43%)
May 11, 2023 4.920 5.550 4.800 4.980 27,028 -0.36(-6.74%)
May 10, 2023 5.700 5.865 4.788 5.340 61,001 -0.36(-6.32%)
May 09, 2023 5.265 6.285 5.265 5.700 131,606 +0.75(+15.08%)
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%)
May 01, 2023 3.900 4.500 4.020 4.200 94,818 +0.20(+4.87%)
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%)
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.