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 )

3.380 +0.240 (+7.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.