IMAC Holdings Inc (BACK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 1.34003350084 | 1.194 | 1.26 | 1.074 | 39811 | 1.13072599 | CS |
| 4 | 0.13 | 12.037037037 | 1.08 | 1.27 | 1 | 26143 | 1.1460036 | CS |
| 12 | 0.07 | 6.14035087719 | 1.14 | 1.45 | 0.9801 | 33956 | 1.19108544 | CS |
| 26 | -1.06 | -46.6960352423 | 2.27 | 2.94 | 0.9801 | 80978 | 1.61479741 | CS |
| 52 | -0.33 | -21.4285714286 | 1.54 | 7.75 | 0.9801 | 414276 | 2.91371118 | CS |
| 156 | -28.79 | -95.9666666667 | 30 | 31.5 | 0.9801 | 674388 | 4.62727237 | CS |
| 260 | -28.79 | -95.9666666667 | 30 | 31.5 | 0.9801 | 674388 | 4.62727237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.21 | 0.09 | 8.04 | 1.12 | 1.32 | 1.12 | 68696 |
| 1734651300 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.074 | 64470 |
| 1734564900 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.1859 | 1.09 | 60035 |
| 1734478500 | 1.16 | 0.01 | 0.88 | 1.15 | 1.1822 | 1.1201 | 21423 |
| 1734392100 | 1.1499 | -0.07 | -5.75 | 1.2 | 1.2556 | 1.125 | 44624 |
| 1734132900 | 1.22 | 0.02 | 1.67 | 1.2 | 1.26 | 1.1601 | 12056 |
| 1734046500 | 1.2 | -0.05 | -3.64 | 1.22 | 1.27 | 1.17 | 20103 |
| 1733960100 | 1.2453 | 0.05 | 3.78 | 1.19 | 1.27 | 1.15 | 46074 |
| 1733873700 | 1.2 | 0 | 0.00 | 1.18 | 1.24 | 1.1399999 | 69001 |
| 1733787300 | 1.2 | 0.09 | 8.11 | 1.15 | 1.22 | 1.12 | 26394 |
| 1733528100 | 1.11 | 0 | 0.00 | 1.11 | 1.189 | 1.06 | 41864 |
| 1733441700 | 1.11 | 0 | 0.02 | 1.11 | 1.21 | 1.1 | 33061 |
| 1733355300 | 1.1097999 | 0.04 | 3.72 | 1.07 | 1.12 | 1.03 | 21932 |
| 1733268900 | 1.07 | -0.04 | -3.60 | 1.11 | 1.12 | 1.06 | 3754 |
| 1733182500 | 1.11 | 0.05 | 4.72 | 1.11 | 1.1393 | 1.0399 | 7890 |
| 1732917840 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0971 | 1.04 | 1392 |
| 1732750500 | 1.04 | -0 | -0.17 | 1.04 | 1.09 | 1 | 10655 |
| 1732664100 | 1.0418 | -0.03 | -2.64 | 1.07 | 1.078 | 1.02 | 11246 |
| 1732577700 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.06 | 7400 |
| 1732318500 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.08 | 15725 |
| 1732232100 | 1.12 | 0.09 | 8.75 | 1.02 | 1.1299999 | 0.9801 | 21276 |
| 1732145700 | 1.0299 | 0.01 | 0.98 | 1.02 | 1.05 | 0.99 | 12703 |
| 1732059300 | 1.0199 | -0.01 | -0.98 | 1.02 | 1.02 | 0.985 | 39930 |
| 1731972900 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1 | 15581 |
| 1731713700 | 1.02 | -0.05 | -4.67 | 1.07 | 1.11 | 1.01 | 42841 |
| 1731627300 | 1.07 | -0.05 | -4.46 | 1.12 | 1.17 | 1 | 81976 |
| 1731540900 | 1.12 | -0.04 | -3.72 | 1.17 | 1.2 | 1.1 | 37656 |
| 1731454500 | 1.1633 | -0.11 | -8.40 | 1.27 | 1.2762 | 1.1633 | 21618 |
| 1731368100 | 1.27 | 0.05 | 4.20 | 1.22 | 1.352 | 1.16 | 53757 |
| 1731108900 | 1.2188 | 0.04 | 3.29 | 1.2 | 1.2649999 | 1.1399999 | 46361 |
| 1731022500 | 1.18 | 0.02 | 1.72 | 1.16 | 1.25 | 1.16 | 22011 |
| 1730936100 | 1.16 | -0.01 | -0.85 | 1.17 | 1.21 | 1.1201 | 25404 |
| 1730849700 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.12 | 13625 |
| 1730763300 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.19 | 1.1 | 30167 |
| 1730500500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1399999 | 1.1 | 21383 |
| 1730414100 | 1.11 | -0.08 | -6.72 | 1.2 | 1.244 | 1.1 | 40434 |
| 1730327700 | 1.19 | 0 | 0.00 | 1.19 | 1.25 | 1.19 | 12297 |
| 1730241300 | 1.19 | -0.03 | -2.46 | 1.22 | 1.29 | 1.18 | 19794 |
| 1730154900 | 1.22 | -0.05 | -3.94 | 1.3 | 1.3691 | 1.2002 | 32406 |
| 1729895700 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3899999 | 1.25 | 23713 |
| 1729809300 | 1.28 | -0.11 | -7.91 | 1.33 | 1.3794 | 1.235 | 28868 |
| 1729722900 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.42 | 1.36 | 14781 |
| 1729636500 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.45 | 1.33 | 89270 |
| 1729550100 | 1.3899999 | 0.08 | 6.11 | 1.3 | 1.41 | 1.23 | 63703 |
| 1729290900 | 1.31 | -0.01 | -0.76 | 1.29 | 1.32 | 1.2 | 54032 |
| 1729204500 | 1.32 | 0.1 | 7.76 | 1.32 | 1.4301 | 1.22 | 263122 |
| 1729118100 | 1.225 | 0.11 | 9.38 | 1.11 | 1.27 | 1.09 | 58766 |
| 1729031700 | 1.12 | 0.07 | 6.67 | 1.06 | 1.12 | 1.05 | 51354 |
| 1728945300 | 1.05 | -0.07 | -6.25 | 1.11 | 1.12 | 1.045 | 29127 |
| 1728686100 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1299999 | 1.1 | 13706 |
| 1728599700 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.1 | 11597 |
| 1728513300 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.0754999 | 7931 |
| 1728426900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.15 | 1.07 | 27545 |
| 1728340500 | 1.1 | 0.01 | 0.93 | 1.12 | 1.15 | 1.1 | 10216 |
| 1728081300 | 1.0899 | 0.03 | 2.58 | 1.08 | 1.1 | 1.07 | 15701 |
| 1727994900 | 1.0625 | -0.04 | -3.41 | 1.1 | 1.105 | 1.06 | 14481 |
| 1727908500 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.08 | 17240 |
| 1727822100 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.21 | 1.1 | 36910 |
| 1727735700 | 1.12 | -0.01 | -0.88 | 1.12 | 1.2799 | 1.1 | 38313 |
| 1727476500 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1897 | 1.07 | 78218 |
| 1727390100 | 1.15 | -0.07 | -5.74 | 1.24 | 1.2438 | 1.15 | 52051 |
| 1727303700 | 1.22 | 0.11 | 9.71 | 1.1399999 | 1.2551 | 1.1299999 | 63570 |
| 1727217300 | 1.112 | 0.04 | 3.93 | 1.15 | 1.23 | 1.08 | 51957 |
| 1727130900 | 1.07 | -0.22 | -17.05 | 1.3 | 1.337 | 1.04 | 199432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
