ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.220 -0.480 (-17.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.920 3.270 2.850 3.060 369,371 +0.01(+0.33%)
Mar 27, 2024 2.550 3.150 2.360 3.050 1,369,913 +0.65(+27.08%)
Mar 26, 2024 2.260 2.520 2.160 2.400 746,149 -0.02(-0.83%)
Mar 25, 2024 2.470 2.850 2.219 2.420 1,562,394 -0.06(-2.42%)
Mar 22, 2024 1.400 3.940 1.380 2.480 44,376,580 +1.19(+92.25%)
Mar 21, 2024 1.290 1.360 1.290 1.290 4,341 -0.08(-5.88%)
Mar 20, 2024 1.260 1.385 1.260 1.371 4,130 +0.06(+4.63%)
Mar 19, 2024 1.440 1.480 1.291 1.310 22,032 -0.17(-11.49%)
Mar 18, 2024 1.330 1.530 1.330 1.480 50,066 +0.19(+14.73%)
Mar 15, 2024 1.260 1.331 1.218 1.290 22,950 +0.01(+0.78%)
Mar 14, 2024 1.390 1.390 1.250 1.280 13,336 -0.07(-5.19%)
Mar 13, 2024 1.495 1.495 1.350 1.350 12,144 -0.10(-6.90%)
Mar 12, 2024 1.470 1.510 1.390 1.450 30,113 +0.02(+1.40%)
Mar 11, 2024 1.450 1.490 1.420 1.430 15,399 -0.10(-6.55%)
Mar 08, 2024 1.510 1.549 1.394 1.530 20,845 +0.03(+2.01%)
Mar 07, 2024 1.430 1.520 1.427 1.500 12,148 +0.13(+9.49%)
Mar 06, 2024 1.480 1.480 1.350 1.370 14,245 -0.02(-1.44%)
Mar 05, 2024 1.390 1.450 1.370 1.390 26,654 -0.08(-5.44%)
Mar 04, 2024 1.410 1.480 1.370 1.470 22,377 +0.02(+1.38%)
Mar 01, 2024 1.450 1.477 1.360 1.450 6,798 +0.09(+6.62%)
Feb 29, 2024 1.410 1.420 1.360 1.360 5,694 -0.08(-5.56%)
Feb 28, 2024 1.440 1.500 1.360 1.440 13,823 -0.05(-3.36%)
Feb 27, 2024 1.510 1.550 1.450 1.490 12,799 +0.03(+2.05%)
Feb 26, 2024 1.590 1.590 1.450 1.460 5,515 +0.00(+0.00%)
Feb 23, 2024 1.549 1.670 1.350 1.460 32,923 -0.01(-0.36%)
Feb 22, 2024 1.680 1.680 1.450 1.465 8,158 -0.12(-7.84%)
Feb 21, 2024 1.590 1.708 1.520 1.590 23,634 -0.14(-8.09%)
Feb 20, 2024 1.760 1.780 1.715 1.730 9,566 -0.10(-5.46%)
Feb 16, 2024 1.817 1.880 1.780 1.830 10,684 -0.02(-1.08%)
Feb 15, 2024 1.850 1.892 1.850 1.850 3,223 -0.04(-2.12%)
Feb 14, 2024 2.000 2.000 1.864 1.890 2,585 -0.03(-1.37%)
Feb 13, 2024 1.880 2.030 1.880 1.916 12,492 +0.02(+0.85%)
Feb 12, 2024 2.040 2.110 1.850 1.900 19,664 -0.15(-7.32%)
Feb 09, 2024 2.065 2.110 1.858 2.050 14,813 -0.01(-0.49%)
Feb 08, 2024 2.050 2.105 2.010 2.060 6,384 +0.01(+0.49%)
Feb 07, 2024 2.020 2.060 2.010 2.050 5,180 +0.05(+2.50%)
Feb 06, 2024 1.940 2.000 1.940 2.000 3,395 +0.14(+7.53%)
Feb 05, 2024 2.040 2.040 1.800 1.860 30,440 -0.26(-12.26%)
Feb 02, 2024 1.930 2.360 1.930 2.120 95,307 +0.12(+6.00%)
Feb 01, 2024 2.020 2.060 1.940 2.000 23,786 +0.04(+2.04%)
Jan 31, 2024 1.980 2.030 1.930 1.960 25,462 -0.03(-1.51%)
Jan 30, 2024 2.030 2.030 1.900 1.990 25,907 -0.08(-3.86%)
Jan 29, 2024 2.080 2.130 2.000 2.070 18,658 -0.04(-1.90%)
Jan 26, 2024 2.100 2.260 2.090 2.110 23,919 +0.03(+1.44%)
Jan 25, 2024 1.988 2.130 1.988 2.080 11,096 -0.04(-1.89%)
Jan 24, 2024 2.033 2.120 2.033 2.120 5,725 +0.03(+1.44%)
Jan 23, 2024 2.050 2.132 2.020 2.090 14,677 +0.04(+1.95%)
Jan 22, 2024 2.000 2.150 1.930 2.050 16,574 +0.03(+1.49%)
Jan 19, 2024 2.090 2.250 2.010 2.020 30,505 -0.21(-9.42%)
Jan 18, 2024 2.140 2.320 2.060 2.230 37,715 +0.08(+3.72%)
Jan 17, 2024 2.120 2.150 2.040 2.150 9,929 -0.10(-4.44%)
Jan 16, 2024 2.190 2.340 2.140 2.250 42,889 -0.01(-0.44%)
Jan 12, 2024 2.280 2.380 2.220 2.260 39,479 -0.13(-5.44%)
Jan 11, 2024 2.340 2.460 2.260 2.390 79,075 -0.01(-0.42%)
Jan 10, 2024 2.250 2.440 2.224 2.400 73,190 +0.11(+4.80%)
Jan 09, 2024 2.440 2.520 2.200 2.290 85,807 -0.11(-4.58%)
Jan 08, 2024 2.600 2.600 2.380 2.400 83,187 -0.04(-1.64%)
Jan 05, 2024 2.290 2.840 2.250 2.440 187,835 +0.17(+7.49%)
Jan 04, 2024 2.500 2.500 2.140 2.270 68,062 +0.09(+4.13%)
Jan 03, 2024 2.230 2.300 2.060 2.180 45,247 -0.14(-5.99%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.