Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.740 -0.070 (-3.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.900 1.920 1.680 1.740 128,363 -0.07(-3.87%)
Aug 22, 2024 1.990 2.100 1.740 1.810 541,244 -0.15(-7.65%)
Aug 21, 2024 1.775 1.990 1.750 1.960 157,220 +0.21(+12.00%)
Aug 20, 2024 1.760 1.830 1.680 1.750 18,687 -0.07(-3.63%)
Aug 19, 2024 1.850 1.922 1.779 1.816 191,790 +0.04(+2.02%)
Aug 16, 2024 1.692 1.800 1.692 1.780 86,887 +0.06(+3.49%)
Aug 15, 2024 1.690 1.730 1.645 1.720 47,248 -0.06(-3.37%)
Aug 14, 2024 1.721 1.780 1.721 1.780 124,347 -0.01(-0.56%)
Aug 13, 2024 1.630 1.790 1.620 1.790 40,109 +0.17(+10.49%)
Aug 12, 2024 1.660 1.660 1.610 1.620 5,551 -0.02(-1.22%)
Aug 09, 2024 1.630 1.640 1.600 1.640 12,300 +0.02(+1.55%)
Aug 08, 2024 1.670 1.680 1.610 1.615 41,412 -0.03(-2.12%)
Aug 07, 2024 1.760 1.765 1.640 1.650 16,740 -0.09(-5.17%)
Aug 06, 2024 1.770 1.790 1.720 1.740 37,376 +0.00(+0.00%)
Aug 05, 2024 1.620 1.800 1.608 1.740 161,305 +0.02(+1.16%)
Aug 02, 2024 1.710 1.740 1.680 1.720 39,894 -0.04(-2.27%)
Aug 01, 2024 1.770 1.820 1.690 1.760 86,017 -0.04(-2.22%)
Jul 31, 2024 1.700 1.863 1.620 1.800 77,670 +0.06(+3.45%)
Jul 30, 2024 1.650 1.760 1.650 1.740 60,464 +0.01(+0.58%)
Jul 29, 2024 1.730 1.800 1.615 1.730 190,191 -0.01(-0.57%)
Jul 26, 2024 1.680 1.850 1.680 1.740 216,846 +0.04(+2.35%)
Jul 25, 2024 1.850 1.950 1.570 1.700 503,792 -0.10(-5.56%)
Jul 24, 2024 1.570 1.909 1.470 1.800 994,736 +0.27(+17.65%)
Jul 23, 2024 1.440 1.650 1.430 1.530 119,004 +0.10(+6.69%)
Jul 22, 2024 1.620 1.620 1.430 1.434 42,397 -0.06(-3.76%)
Jul 19, 2024 1.680 1.680 1.470 1.490 122,521 -0.18(-10.95%)
Jul 18, 2024 1.700 1.770 1.650 1.673 72,788 -0.03(-1.57%)
Jul 17, 2024 1.760 1.760 1.650 1.700 61,231 -0.06(-3.41%)
Jul 16, 2024 1.720 1.789 1.580 1.760 108,924 +0.17(+10.69%)
Jul 15, 2024 1.610 1.610 1.550 1.590 40,955 -0.01(-0.63%)
Jul 12, 2024 1.570 1.640 1.500 1.600 147,167 -0.01(-0.62%)
Jul 11, 2024 1.610 1.710 1.600 1.610 126,217 +0.00(+0.00%)
Jul 10, 2024 1.770 1.776 1.600 1.610 162,653 -0.15(-8.52%)
Jul 09, 2024 1.730 1.869 1.560 1.760 741,819 -0.04(-1.99%)
Jul 08, 2024 1.840 1.870 1.667 1.796 58,297 -0.00(-0.23%)
Jul 05, 2024 1.680 1.845 1.640 1.800 101,605 +0.16(+9.76%)
Jul 03, 2024 1.710 1.828 1.640 1.640 61,775 -0.09(-5.20%)
Jul 02, 2024 1.850 1.860 1.720 1.730 43,813 -0.09(-4.95%)
Jul 01, 2024 2.110 2.150 1.701 1.820 135,857 -0.31(-14.36%)
Jun 28, 2024 2.260 2.300 2.050 2.125 48,317 -0.14(-6.38%)
Jun 27, 2024 2.320 2.446 2.200 2.270 129,924 +0.03(+1.34%)
Jun 26, 2024 2.400 2.401 2.240 2.240 106,355 -0.32(-12.50%)
Jun 25, 2024 2.630 2.940 2.500 2.560 112,018 -0.01(-0.39%)
Jun 24, 2024 2.480 2.700 2.430 2.570 60,364 +0.08(+3.21%)
Jun 21, 2024 2.420 2.790 2.370 2.490 173,524 +0.00(+0.00%)
Jun 20, 2024 2.270 2.500 2.270 2.490 14,990 +0.23(+10.18%)
Jun 18, 2024 2.210 2.400 2.210 2.260 17,244 -0.09(-3.83%)
Jun 17, 2024 2.200 2.530 2.200 2.350 105,991 +0.13(+5.86%)
Jun 14, 2024 2.470 2.620 2.150 2.220 61,791 -0.48(-17.78%)
Jun 13, 2024 2.850 3.490 2.370 2.700 277,708 -0.11(-3.91%)
Jun 12, 2024 2.400 3.330 2.370 2.810 294,090 +0.37(+15.16%)
Jun 11, 2024 2.450 2.490 2.360 2.440 18,511 -0.07(-2.79%)
Jun 10, 2024 2.520 2.599 2.452 2.510 7,171 -0.08(-3.09%)
Jun 07, 2024 2.750 2.750 2.450 2.590 50,469 -0.16(-5.82%)
Jun 06, 2024 2.720 2.830 2.560 2.750 20,895 -0.03(-1.08%)
Jun 05, 2024 2.780 2.801 2.755 2.780 6,580 -0.01(-0.36%)
Jun 04, 2024 2.900 3.000 2.700 2.790 44,549 -0.15(-5.10%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.