NasdaqCM - Nasdaq Real Time Price USD

IMAC Holdings, Inc. (BACK)

Compare
1.2400 +0.0800 (+7.14%)
As of 2:30 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 1.1600 1.2500 1.1600 1.2400 1.2400 15,919
Nov 6, 2024 1.1700 1.2020 1.1200 1.1600 1.1600 25,700
Nov 5, 2024 1.1500 1.1700 1.1300 1.1700 1.1700 13,600
Nov 4, 2024 1.1300 1.1900 1.1020 1.1600 1.1600 30,200
Nov 1, 2024 1.1100 1.1400 1.1000 1.1300 1.1300 21,400
Oct 31, 2024 1.2000 1.2500 1.1000 1.1100 1.1100 40,600
Oct 30, 2024 1.1900 1.2500 1.1900 1.1900 1.1900 12,300
Oct 29, 2024 1.2200 1.2900 1.1800 1.1900 1.1900 19,800
Oct 28, 2024 1.3000 1.3690 1.2000 1.2200 1.2200 32,400
Oct 25, 2024 1.2800 1.3900 1.2500 1.2700 1.2700 23,700
Oct 24, 2024 1.3300 1.3790 1.2350 1.2800 1.2800 28,900
Oct 23, 2024 1.4000 1.4200 1.3600 1.3900 1.3900 14,800
Oct 22, 2024 1.3900 1.4500 1.3300 1.4200 1.4200 93,300
Oct 21, 2024 1.3000 1.4100 1.2300 1.3900 1.3900 64,000
Oct 18, 2024 1.2900 1.3200 1.2000 1.3100 1.3100 55,600
Oct 17, 2024 1.3200 1.4300 1.2200 1.3200 1.3200 263,500
Oct 16, 2024 1.1200 1.2700 1.0900 1.2250 1.2250 60,500
Oct 15, 2024 1.0600 1.1200 1.0500 1.1200 1.1200 51,400
Oct 14, 2024 1.1100 1.1100 1.0450 1.0500 1.0500 29,100
Oct 11, 2024 1.1300 1.1300 1.1000 1.1200 1.1200 13,700
Oct 10, 2024 1.1000 1.1300 1.1000 1.1300 1.1300 11,600
Oct 9, 2024 1.1300 1.1300 1.0760 1.1000 1.1000 7,900
Oct 8, 2024 1.1000 1.1500 1.0700 1.1300 1.1300 27,500
Oct 7, 2024 1.1200 1.1500 1.1000 1.1000 1.1000 10,500
Oct 4, 2024 1.0800 1.1000 1.0700 1.0900 1.0900 15,700
Oct 3, 2024 1.0810 1.1050 1.0600 1.0630 1.0630 14,500
Oct 2, 2024 1.1100 1.1200 1.0800 1.1000 1.1000 17,200
Oct 1, 2024 1.1300 1.2100 1.1000 1.1100 1.1100 36,900
Sep 30, 2024 1.1200 1.2800 1.1000 1.1200 1.1200 38,300
Sep 27, 2024 1.1400 1.1900 1.0700 1.1300 1.1300 78,200
Sep 26, 2024 1.2400 1.2440 1.1500 1.1500 1.1500 52,100
Sep 25, 2024 1.1400 1.2550 1.1300 1.2200 1.2200 63,800
Sep 24, 2024 1.1500 1.2300 1.0800 1.1120 1.1120 52,000
Sep 23, 2024 1.3000 1.3370 1.0400 1.0700 1.0700 199,400
Sep 20, 2024 1.3900 1.4300 1.2900 1.2900 1.2900 74,600
Sep 19, 2024 1.4100 1.7500 1.2800 1.3800 1.3800 422,500
Sep 18, 2024 1.3300 1.4100 1.3200 1.3800 1.3800 15,100
Sep 17, 2024 1.3500 1.4000 1.3300 1.3400 1.3400 53,700
Sep 16, 2024 1.2700 1.3600 1.2600 1.3200 1.3200 24,000
Sep 13, 2024 1.2400 1.3600 1.2400 1.2700 1.2700 138,500
Sep 12, 2024 1.5700 1.6000 1.2200 1.2700 1.2700 275,200
Sep 11, 2024 1.6400 1.6420 1.5400 1.5900 1.5900 10,900
Sep 10, 2024 1.6200 1.6490 1.5000 1.6200 1.6200 39,300
Sep 9, 2024 1.7200 1.7800 1.5200 1.5750 1.5750 31,200
Sep 6, 2024 1.6800 1.7800 1.6400 1.6900 1.6900 23,100
Sep 5, 2024 1.6800 1.8200 1.6500 1.7100 1.7100 152,800
Sep 4, 2024 1.6400 1.6500 1.6100 1.6500 1.6500 14,100
Sep 3, 2024 1.6700 1.6800 1.6100 1.6700 1.6700 15,700
Aug 30, 2024 1.6400 1.6900 1.6200 1.6300 1.6300 47,000
Aug 29, 2024 1.7060 1.7110 1.6000 1.6800 1.6800 33,800
Aug 28, 2024 1.7500 1.7500 1.6800 1.7240 1.7240 16,200
Aug 27, 2024 1.7400 1.8000 1.6800 1.7500 1.7500 181,200
Aug 26, 2024 1.7500 1.8360 1.6800 1.7200 1.7200 32,800
Aug 23, 2024 1.9000 1.9200 1.6800 1.7400 1.7400 128,400
Aug 22, 2024 1.9900 2.1000 1.7400 1.8100 1.8100 541,200
Aug 21, 2024 1.7750 1.9900 1.7500 1.9600 1.9600 157,200
Aug 20, 2024 1.7600 1.8300 1.6800 1.7500 1.7500 18,700
Aug 19, 2024 1.8500 1.9220 1.7790 1.8160 1.8160 191,800
Aug 16, 2024 1.6920 1.8000 1.6920 1.7800 1.7800 86,900
Aug 15, 2024 1.6900 1.7300 1.6450 1.7200 1.7200 47,200
Aug 14, 2024 1.7210 1.7800 1.7210 1.7800 1.7800 124,300
Aug 13, 2024 1.6270 1.7900 1.6200 1.7900 1.7900 40,100
Aug 12, 2024 1.6600 1.6600 1.6100 1.6200 1.6200 5,600
Aug 9, 2024 1.6300 1.6400 1.6000 1.6400 1.6400 12,300
Aug 8, 2024 1.6700 1.6800 1.6100 1.6150 1.6150 41,400
Aug 7, 2024 1.7650 1.7650 1.6400 1.6500 1.6500 16,700
Aug 6, 2024 1.7700 1.7900 1.7200 1.7400 1.7400 37,400
Aug 5, 2024 1.6200 1.8000 1.6080 1.7400 1.7400 161,300
Aug 2, 2024 1.7100 1.7400 1.6800 1.7200 1.7200 39,900
Aug 1, 2024 1.7700 1.8200 1.6900 1.7600 1.7600 85,800
Jul 31, 2024 1.7000 1.8630 1.6200 1.8000 1.8000 77,700
Jul 30, 2024 1.6500 1.7600 1.6500 1.7400 1.7400 60,400
Jul 29, 2024 1.7300 1.8000 1.6150 1.7300 1.7300 190,200
Jul 26, 2024 1.6800 1.8500 1.6800 1.7400 1.7400 216,800
Jul 25, 2024 1.8500 1.9500 1.5700 1.7000 1.7000 503,900
Jul 24, 2024 1.5700 1.9100 1.4700 1.8000 1.8000 1,056,500
Jul 23, 2024 1.4400 1.6500 1.4300 1.5300 1.5300 120,300
Jul 22, 2024 1.6200 1.6200 1.4300 1.4340 1.4340 42,500
Jul 19, 2024 1.6800 1.6800 1.4700 1.4900 1.4900 122,500
Jul 18, 2024 1.7000 1.7700 1.6500 1.6730 1.6730 73,800
Jul 17, 2024 1.7600 1.7600 1.6500 1.7000 1.7000 61,500
Jul 16, 2024 1.7200 1.7890 1.5800 1.7600 1.7600 108,900
Jul 15, 2024 1.6100 1.6100 1.5500 1.5900 1.5900 41,400
Jul 12, 2024 1.5700 1.6400 1.5000 1.6000 1.6000 147,200
Jul 11, 2024 1.6100 1.7100 1.6000 1.6100 1.6100 137,100
Jul 10, 2024 1.7700 1.7760 1.6000 1.6100 1.6100 165,400
Jul 9, 2024 1.7300 1.8690 1.5600 1.7600 1.7600 719,200
Jul 8, 2024 1.8400 1.8700 1.6670 1.7960 1.7960 58,100
Jul 5, 2024 1.6800 1.8460 1.6400 1.8000 1.8000 101,600
Jul 3, 2024 1.7100 1.8280 1.6400 1.6400 1.6400 61,800
Jul 2, 2024 1.8500 1.8600 1.7200 1.7300 1.7300 43,800
Jul 1, 2024 2.1100 2.1500 1.7010 1.8200 1.8200 135,900
Jun 28, 2024 2.2600 2.3000 2.0500 2.1250 2.1250 48,300
Jun 27, 2024 2.3200 2.4460 2.2000 2.2700 2.2700 129,900
Jun 26, 2024 2.4000 2.4010 2.2400 2.2400 2.2400 106,800
Jun 25, 2024 2.6300 2.9400 2.5000 2.5600 2.5600 111,800
Jun 24, 2024 2.4800 2.7000 2.4300 2.5700 2.5700 60,400
Jun 21, 2024 2.4200 2.7900 2.3700 2.4900 2.4900 173,500
Jun 20, 2024 2.2700 2.5000 2.2700 2.4900 2.4900 15,000
Jun 18, 2024 2.2100 2.4000 2.2100 2.2600 2.2600 17,200
Jun 17, 2024 2.2000 2.5300 2.2000 2.3500 2.3500 106,000
Jun 14, 2024 2.4700 2.6200 2.1500 2.2200 2.2200 61,800
Jun 13, 2024 2.8500 3.4900 2.3700 2.7000 2.7000 278,200
Jun 12, 2024 2.4000 3.3300 2.3700 2.8100 2.8100 294,900
Jun 11, 2024 2.4500 2.4900 2.3600 2.4400 2.4400 18,500
Jun 10, 2024 2.5200 2.5990 2.4520 2.5100 2.5100 7,200
Jun 7, 2024 2.7500 2.7500 2.4500 2.5900 2.5900 50,500
Jun 6, 2024 2.7200 2.8300 2.5600 2.7500 2.7500 20,900
Jun 5, 2024 2.7800 2.8010 2.7550 2.7800 2.7800 6,400
Jun 4, 2024 2.9000 3.0000 2.7000 2.7900 2.7900 44,500
Jun 3, 2024 2.7100 2.9600 2.7100 2.9400 2.9400 9,200
May 31, 2024 2.8700 2.9000 2.7220 2.8450 2.8450 5,000
May 30, 2024 3.0000 3.0800 2.5400 2.8700 2.8700 54,600
May 29, 2024 3.1000 3.1320 2.9000 2.9300 2.9300 7,000
May 28, 2024 3.3800 3.4500 3.0700 3.2100 3.2100 34,200
May 24, 2024 3.0200 3.4400 3.0200 3.3300 3.3300 41,000
May 23, 2024 3.1100 3.3600 3.0200 3.0200 3.0200 9,400
May 22, 2024 3.2500 3.2500 3.1110 3.1200 3.1200 6,300
May 21, 2024 3.2500 3.3300 3.2000 3.3200 3.3200 13,400
May 20, 2024 3.3700 3.3700 3.2350 3.3000 3.3000 6,600
May 17, 2024 3.1100 3.5490 3.0990 3.3800 3.3800 43,300
May 16, 2024 3.2100 3.3490 3.0930 3.1400 3.1400 27,400
May 15, 2024 3.1100 3.3900 3.0500 3.2300 3.2300 117,800
May 14, 2024 3.0800 3.1500 3.0200 3.1000 3.1000 35,800
May 13, 2024 3.3700 3.6370 3.2000 3.2100 3.2100 25,700
May 10, 2024 3.7400 3.9120 3.3150 3.4000 3.4000 79,200
May 9, 2024 3.7300 3.8300 3.7300 3.7950 3.7950 49,600
May 8, 2024 3.8300 3.9400 3.6600 3.7700 3.7700 72,000
May 7, 2024 4.0000 4.1100 3.6300 3.9400 3.9400 77,600
May 6, 2024 3.6300 4.1300 3.6200 4.0400 4.0400 129,800
May 3, 2024 3.6000 3.8100 3.6000 3.7000 3.7000 45,700
May 2, 2024 3.6100 3.7840 3.5600 3.6200 3.6200 85,600
May 1, 2024 3.5300 3.8780 3.5300 3.6800 3.6800 47,200
Apr 30, 2024 3.8500 4.1300 3.5000 3.6400 3.6400 235,000
Apr 29, 2024 3.8600 4.5290 3.8500 3.8700 3.8700 145,000
Apr 26, 2024 4.4000 4.5800 3.7100 3.9200 3.9200 831,300
Apr 25, 2024 3.5900 7.7500 3.5400 5.1000 5.1000 8,489,200
Apr 24, 2024 3.7700 3.7700 3.4100 3.4850 3.4850 164,400
Apr 23, 2024 3.1400 3.4100 3.0000 3.3000 3.3000 118,900
Apr 22, 2024 3.1000 3.2300 2.9340 3.0900 3.0900 37,600
Apr 19, 2024 3.1000 3.5400 3.1000 3.1400 3.1400 59,700
Apr 18, 2024 3.5500 3.8000 2.9300 3.1000 3.1000 99,200
Apr 17, 2024 4.7900 4.8500 3.5000 3.5500 3.5500 283,300
Apr 16, 2024 3.5900 4.7900 3.3000 4.5400 4.5400 972,000
Apr 15, 2024 3.1400 4.2000 3.1000 3.3500 3.3500 439,600
Apr 12, 2024 3.1600 3.2900 3.0000 3.0800 3.0800 93,900
Apr 11, 2024 2.9900 3.4200 2.7700 3.2700 3.2700 393,600
Apr 10, 2024 2.9700 2.9900 2.5590 2.8100 2.8100 128,200
Apr 9, 2024 2.5600 2.6300 2.4000 2.5200 2.5200 65,900
Apr 8, 2024 2.5900 2.7120 2.5500 2.5900 2.5900 87,400
Apr 5, 2024 2.6600 2.8200 2.6200 2.6400 2.6400 50,100
Apr 4, 2024 2.9400 3.0100 2.7100 2.7100 2.7100 40,800
Apr 3, 2024 3.0000 3.1890 2.8600 2.9100 2.9100 108,200
Apr 2, 2024 2.4500 3.2500 2.4500 3.0100 3.0100 114,800
Apr 1, 2024 2.9700 3.1300 2.6600 2.9100 2.9100 74,600
Mar 28, 2024 2.9200 3.2700 2.8500 3.0600 3.0600 369,400
Mar 27, 2024 2.5500 3.1500 2.3600 3.0500 3.0500 1,371,200
Mar 26, 2024 2.2600 2.5200 2.1600 2.4000 2.4000 746,200
Mar 25, 2024 2.4700 2.8500 2.2190 2.4200 2.4200 1,563,200
Mar 22, 2024 1.4000 3.9400 1.3800 2.4800 2.4800 44,296,800
Mar 21, 2024 1.2920 1.3600 1.2900 1.2900 1.2900 4,300
Mar 20, 2024 1.2600 1.3850 1.2600 1.3710 1.3710 4,100
Mar 19, 2024 1.4400 1.4800 1.2910 1.3100 1.3100 21,900
Mar 18, 2024 1.3300 1.5300 1.3300 1.4800 1.4800 50,100
Mar 15, 2024 1.2600 1.3310 1.2180 1.2900 1.2900 23,000
Mar 14, 2024 1.3900 1.3900 1.2500 1.2800 1.2800 13,300
Mar 13, 2024 1.4950 1.4950 1.3500 1.3500 1.3500 12,100
Mar 12, 2024 1.4700 1.5100 1.3900 1.4500 1.4500 30,100
Mar 11, 2024 1.4500 1.4900 1.4200 1.4300 1.4300 15,400
Mar 8, 2024 1.5100 1.5490 1.3940 1.5300 1.5300 20,800
Mar 7, 2024 1.4270 1.5200 1.4270 1.5000 1.5000 12,100
Mar 6, 2024 1.4800 1.4800 1.3500 1.3700 1.3700 14,200
Mar 5, 2024 1.3900 1.4500 1.3700 1.3900 1.3900 26,700
Mar 4, 2024 1.4100 1.4800 1.3700 1.4700 1.4700 22,400
Mar 1, 2024 1.4500 1.4770 1.3600 1.4500 1.4500 6,800
Feb 29, 2024 1.4100 1.4200 1.3600 1.3600 1.3600 5,700
Feb 28, 2024 1.4400 1.5000 1.3600 1.4400 1.4400 13,800
Feb 27, 2024 1.5100 1.5500 1.4500 1.4900 1.4900 12,800
Feb 26, 2024 1.5900 1.5900 1.4500 1.4600 1.4600 5,500
Feb 23, 2024 1.5490 1.6700 1.3500 1.4600 1.4600 32,900
Feb 22, 2024 1.6800 1.6800 1.4500 1.4650 1.4650 8,200
Feb 21, 2024 1.5900 1.7080 1.5200 1.5900 1.5900 23,600
Feb 20, 2024 1.7600 1.7800 1.7150 1.7300 1.7300 9,600
Feb 16, 2024 1.8170 1.8800 1.7800 1.8300 1.8300 10,700
Feb 15, 2024 1.8500 1.8920 1.8500 1.8500 1.8500 3,200
Feb 14, 2024 2.0000 2.0000 1.8640 1.8900 1.8900 2,600
Feb 13, 2024 1.8800 2.0300 1.8800 1.9160 1.9160 12,500
Feb 12, 2024 2.0400 2.1100 1.8500 1.9000 1.9000 19,700
Feb 9, 2024 2.0650 2.1100 1.8580 2.0500 2.0500 14,700
Feb 8, 2024 2.0500 2.1050 2.0100 2.0600 2.0600 6,400
Feb 7, 2024 2.0200 2.0600 2.0100 2.0500 2.0500 5,200
Feb 6, 2024 1.9400 2.0000 1.9400 2.0000 2.0000 3,400
Feb 5, 2024 2.0400 2.0400 1.8000 1.8600 1.8600 30,400
Feb 2, 2024 1.9300 2.3600 1.9300 2.1200 2.1200 95,100
Feb 1, 2024 2.0200 2.0600 1.9400 2.0000 2.0000 23,800
Jan 31, 2024 1.9800 2.0300 1.9300 1.9600 1.9600 25,500
Jan 30, 2024 2.0300 2.0300 1.9000 1.9900 1.9900 25,900
Jan 29, 2024 2.0800 2.1300 2.0000 2.0700 2.0700 18,700
Jan 26, 2024 2.1000 2.2600 2.0900 2.1100 2.1100 23,900
Jan 25, 2024 1.9880 2.1300 1.9880 2.0800 2.0800 11,100
Jan 24, 2024 2.0330 2.1200 2.0330 2.1200 2.1200 5,700
Jan 23, 2024 2.0500 2.1320 2.0200 2.0900 2.0900 14,700
Jan 22, 2024 2.0000 2.1500 1.9300 2.0500 2.0500 16,600
Jan 19, 2024 2.0900 2.2500 2.0100 2.0200 2.0200 30,500
Jan 18, 2024 2.1400 2.3200 2.0600 2.2300 2.2300 37,700
Jan 17, 2024 2.1220 2.1500 2.0400 2.1500 2.1500 9,900
Jan 16, 2024 2.1900 2.3400 2.1400 2.2500 2.2500 42,900
Jan 12, 2024 2.2800 2.3800 2.2200 2.2600 2.2600 39,500
Jan 11, 2024 2.3400 2.4600 2.2600 2.3900 2.3900 79,100
Jan 10, 2024 2.2500 2.4400 2.2240 2.4000 2.4000 73,200
Jan 9, 2024 2.4400 2.5200 2.2000 2.2900 2.2900 85,800
Jan 8, 2024 2.6000 2.6000 2.3800 2.4000 2.4000 83,200
Jan 5, 2024 2.2900 2.8400 2.2500 2.4400 2.4400 187,800
Jan 4, 2024 2.5000 2.5000 2.1400 2.2700 2.2700 68,100
Jan 3, 2024 2.2300 2.3000 2.0600 2.1800 2.1800 45,200
Jan 2, 2024 2.2100 2.4750 2.1400 2.3190 2.3190 80,400
Dec 29, 2023 2.1900 2.4770 2.1100 2.2100 2.2100 175,300
Dec 28, 2023 2.4300 2.4590 2.0200 2.1900 2.1900 319,100
Dec 27, 2023 3.1500 3.2400 2.5400 2.7000 2.7000 746,200
Dec 26, 2023 3.1200 5.4000 3.0500 3.4400 3.4400 26,698,100
Dec 22, 2023 1.5900 2.6700 1.5440 2.4200 2.4200 1,263,400
Dec 21, 2023 1.5420 1.6660 1.5000 1.6200 1.6200 6,600
Dec 20, 2023 1.5400 1.6200 1.4600 1.5400 1.5400 24,400
Dec 19, 2023 1.5700 1.7500 1.5000 1.5700 1.5700 50,500
Dec 18, 2023 1.4100 1.8900 1.3240 1.7800 1.7800 345,400
Dec 15, 2023 1.3700 1.4280 1.3700 1.4200 1.4200 16,800
Dec 14, 2023 1.4900 1.4900 1.3730 1.3730 1.3730 36,700
Dec 13, 2023 1.6900 1.6900 1.3100 1.3100 1.3100 67,900
Dec 12, 2023 1.6200 1.6300 1.4700 1.5700 1.5700 10,700
Dec 11, 2023 1.5700 1.8300 1.5700 1.6300 1.6300 23,300
Dec 8, 2023 1.7200 1.7880 1.5600 1.5600 1.5600 20,900
Dec 7, 2023 1.7500 1.8900 1.7000 1.7600 1.7600 35,000
Dec 6, 2023 1.9050 1.9850 1.7400 1.8400 1.8400 31,900
Dec 5, 2023 1.7550 2.0000 1.7400 1.9100 1.9100 41,600
Dec 4, 2023 1.9200 2.0100 1.7810 1.9000 1.9000 21,800
Dec 1, 2023 1.8660 2.3900 1.7100 2.0300 2.0300 165,500
Nov 30, 2023 1.6770 1.8800 1.6700 1.6900 1.6900 61,500
Nov 29, 2023 1.7600 1.8570 1.6100 1.6300 1.6300 35,900
Nov 28, 2023 1.6950 1.9840 1.6030 1.7880 1.7880 43,600
Nov 27, 2023 1.5000 1.7700 1.5000 1.6600 1.6600 32,200
Nov 24, 2023 1.6600 1.8200 1.5100 1.5500 1.5500 59,100
Nov 22, 2023 1.6370 2.1400 1.5470 1.6500 1.6500 623,000
Nov 21, 2023 1.5900 1.5900 1.4400 1.5200 1.5200 21,100
Nov 20, 2023 1.5800 1.5800 1.4400 1.4700 1.4700 13,300
Nov 17, 2023 1.6200 1.6200 1.5100 1.5800 1.5800 19,900
Nov 16, 2023 1.5900 1.7000 1.3200 1.7000 1.7000 65,400
Nov 15, 2023 1.6200 1.6600 1.5600 1.5970 1.5970 19,100
Nov 14, 2023 1.6700 1.7940 1.6500 1.6700 1.6700 53,500
Nov 13, 2023 1.5400 1.7470 1.3800 1.6500 1.6500 52,500
Nov 10, 2023 1.2900 1.6800 1.2400 1.5600 1.5600 163,300
Nov 9, 2023 1.3600 1.3650 1.2200 1.2700 1.2700 13,200
Nov 8, 2023 1.5400 1.5400 1.3500 1.3700 1.3700 10,700
Nov 7, 2023 1.6300 1.6300 1.4200 1.4200 1.4200 9,200

Related Tickers