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 )

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.110 1.140 1.100 1.130 21,384 +0.02(+1.80%)
Oct 31, 2024 1.200 1.250 1.100 1.110 40,634 -0.08(-6.72%)
Oct 30, 2024 1.190 1.250 1.190 1.190 12,297 +0.00(+0.00%)
Oct 29, 2024 1.220 1.290 1.180 1.190 19,794 -0.03(-2.46%)
Oct 28, 2024 1.300 1.369 1.200 1.220 32,407 -0.05(-3.94%)
Oct 25, 2024 1.280 1.390 1.250 1.270 23,715 -0.01(-0.78%)
Oct 24, 2024 1.330 1.379 1.235 1.280 28,888 -0.11(-7.91%)
Oct 23, 2024 1.400 1.420 1.360 1.390 14,781 -0.03(-2.11%)
Oct 22, 2024 1.390 1.450 1.330 1.420 92,830 +0.03(+2.16%)
Oct 21, 2024 1.300 1.410 1.230 1.390 63,703 +0.08(+6.11%)
Oct 18, 2024 1.290 1.320 1.200 1.310 55,598 -0.01(-0.76%)
Oct 17, 2024 1.320 1.430 1.220 1.320 263,132 +0.09(+7.76%)
Oct 16, 2024 1.120 1.270 1.090 1.225 60,516 +0.10(+9.37%)
Oct 15, 2024 1.060 1.120 1.050 1.120 51,606 +0.07(+6.67%)
Oct 14, 2024 1.110 1.110 1.045 1.050 29,127 -0.07(-6.25%)
Oct 11, 2024 1.130 1.130 1.100 1.120 13,706 -0.01(-0.88%)
Oct 10, 2024 1.100 1.130 1.100 1.130 11,597 +0.03(+2.73%)
Oct 09, 2024 1.130 1.130 1.075 1.100 7,931 -0.03(-2.65%)
Oct 08, 2024 1.100 1.150 1.070 1.130 27,545 +0.03(+2.73%)
Oct 07, 2024 1.120 1.150 1.100 1.100 10,216 +0.01(+0.93%)
Oct 04, 2024 1.080 1.100 1.070 1.090 15,701 +0.03(+2.58%)
Oct 03, 2024 1.081 1.105 1.060 1.062 14,481 -0.04(-3.41%)
Oct 02, 2024 1.110 1.120 1.080 1.100 17,240 -0.01(-0.90%)
Oct 01, 2024 1.130 1.210 1.100 1.110 36,910 -0.01(-0.89%)
Sep 30, 2024 1.120 1.280 1.100 1.120 38,313 -0.01(-0.88%)
Sep 27, 2024 1.140 1.190 1.070 1.130 78,226 -0.02(-1.74%)
Sep 26, 2024 1.240 1.244 1.150 1.150 52,051 -0.07(-5.74%)
Sep 25, 2024 1.140 1.255 1.130 1.220 63,669 +0.11(+9.71%)
Sep 24, 2024 1.150 1.230 1.080 1.112 52,099 +0.04(+3.93%)
Sep 23, 2024 1.300 1.337 1.040 1.070 199,432 -0.22(-17.05%)
Sep 20, 2024 1.390 1.430 1.290 1.290 74,553 -0.09(-6.52%)
Sep 19, 2024 1.410 1.750 1.280 1.380 422,457 +0.00(+0.00%)
Sep 18, 2024 1.330 1.410 1.320 1.380 15,129 +0.04(+2.99%)
Sep 17, 2024 1.350 1.400 1.330 1.340 53,717 +0.02(+1.52%)
Sep 16, 2024 1.270 1.360 1.260 1.320 24,001 +0.05(+3.94%)
Sep 13, 2024 1.240 1.360 1.240 1.270 138,632 +0.00(+0.00%)
Sep 12, 2024 1.570 1.600 1.220 1.270 275,085 -0.32(-20.13%)
Sep 11, 2024 1.640 1.642 1.540 1.590 10,871 -0.03(-1.85%)
Sep 10, 2024 1.620 1.649 1.500 1.620 39,313 +0.05(+2.86%)
Sep 09, 2024 1.720 1.780 1.520 1.575 31,228 -0.11(-6.80%)
Sep 06, 2024 1.680 1.780 1.640 1.690 23,140 -0.02(-1.17%)
Sep 05, 2024 1.680 1.820 1.650 1.710 152,849 +0.06(+3.64%)
Sep 04, 2024 1.640 1.650 1.610 1.650 14,078 -0.02(-1.20%)
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.