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 )

3.280 -0.020 (-0.61%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.370 3.370 3.235 3.300 6,651 -0.08(-2.37%)
May 17, 2024 3.110 3.549 3.099 3.380 43,273 +0.24(+7.64%)
May 16, 2024 3.210 3.349 3.093 3.140 27,409 -0.09(-2.79%)
May 15, 2024 3.110 3.390 3.050 3.230 117,801 +0.13(+4.19%)
May 14, 2024 3.080 3.150 3.020 3.100 35,928 -0.11(-3.43%)
May 13, 2024 3.370 3.637 3.200 3.210 25,729 -0.19(-5.59%)
May 10, 2024 3.740 3.912 3.315 3.400 79,273 -0.40(-10.41%)
May 09, 2024 3.730 3.830 3.730 3.795 49,583 +0.02(+0.66%)
May 08, 2024 3.830 3.940 3.660 3.770 71,975 -0.17(-4.31%)
May 07, 2024 4.000 4.110 3.630 3.940 77,618 -0.10(-2.48%)
May 06, 2024 3.630 4.130 3.620 4.040 129,833 +0.34(+9.19%)
May 03, 2024 3.600 3.810 3.600 3.700 45,741 +0.08(+2.21%)
May 02, 2024 3.610 3.784 3.560 3.620 85,552 -0.06(-1.63%)
May 01, 2024 3.530 3.878 3.530 3.680 47,204 +0.04(+1.10%)
Apr 30, 2024 3.850 4.130 3.500 3.640 235,036 -0.23(-5.94%)
Apr 29, 2024 3.860 4.529 3.850 3.870 142,957 -0.05(-1.28%)
Apr 26, 2024 4.400 4.580 3.710 3.920 831,337 -1.18(-23.14%)
Apr 25, 2024 3.590 7.750 3.540 5.100 8,477,413 +1.61(+46.34%)
Apr 24, 2024 3.770 3.770 3.410 3.485 164,366 +0.19(+5.61%)
Apr 23, 2024 3.140 3.410 3.000 3.300 110,226 +0.21(+6.80%)
Apr 22, 2024 3.100 3.230 2.934 3.090 37,560 -0.05(-1.59%)
Apr 19, 2024 3.100 3.540 3.100 3.140 59,858 +0.04(+1.29%)
Apr 18, 2024 3.550 3.800 2.930 3.100 99,163 -0.45(-12.68%)
Apr 17, 2024 4.790 4.850 3.500 3.550 283,367 -0.99(-21.81%)
Apr 16, 2024 3.590 4.790 3.300 4.540 971,214 +1.19(+35.52%)
Apr 15, 2024 3.140 4.200 3.100 3.350 439,632 +0.27(+8.77%)
Apr 12, 2024 3.160 3.290 3.000 3.080 94,001 -0.19(-5.81%)
Apr 11, 2024 2.990 3.420 2.770 3.270 392,749 +0.46(+16.37%)
Apr 10, 2024 2.970 2.990 2.559 2.810 128,287 +0.29(+11.51%)
Apr 09, 2024 2.560 2.630 2.400 2.520 65,879 -0.07(-2.70%)
Apr 08, 2024 2.590 2.712 2.550 2.590 87,432 -0.05(-1.89%)
Apr 05, 2024 2.660 2.820 2.620 2.640 50,111 -0.07(-2.58%)
Apr 04, 2024 2.940 3.010 2.710 2.710 40,785 -0.20(-6.87%)
Apr 03, 2024 3.000 3.189 2.860 2.910 108,157 -0.10(-3.32%)
Apr 02, 2024 2.450 3.250 2.450 3.010 114,812 +0.10(+3.44%)
Apr 01, 2024 2.970 3.130 2.660 2.910 74,575 -0.15(-4.90%)
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%)
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.