Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.36 | 208,866 |
| May 13 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.36 | 0.00 |
| May 10 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 224,074 |
| May 09 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| May 08 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 1,038,464 |
| May 07 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| May 03 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| May 02 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| May 01 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| Apr 30 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 27,950 |
| Apr 29 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| Apr 26 2024 | 1.45 | -0.10 | -6.45% | 1.50 | 1.50 | 1.45 | 200,000 |
| Apr 25 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 24 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 23 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 22 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 19 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 18 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 17 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 16 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| Apr 15 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 1,000,000 |
| Apr 12 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 168,624 |
| Apr 11 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 160,000 |
| Apr 10 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.55 | 167,579 |
| Apr 09 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Apr 08 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.60 | 127,000 |
| Apr 05 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Apr 04 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Apr 03 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 60,000 |
| Apr 02 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 859,801 |
| Mar 28 2024 | 1.65 | -0.20 | -10.81% | 1.85 | 1.85 | 1.65 | 475,000 |
| Mar 27 2024 | 1.85 | -0.15 | -7.50% | 1.85 | 1.85 | 1.85 | 50,000 |
| Mar 26 2024 | 2.00 | 0.15 | 8.11% | 1.85 | 2.00 | 1.85 | 557,272 |
| Mar 25 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 205,500 |
| Mar 22 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 2.00 | 1.85 | 1,296,950 |
| Mar 21 2024 | 1.85 | 0.00 | 0.00% | 1.80 | 1.90 | 1.80 | 1,778,935 |
| Mar 20 2024 | 1.85 | 0.55 | 42.31% | 1.35 | 2.10 | 1.35 | 1,830,630 |
| Mar 19 2024 | 1.30 | 0.15 | 13.04% | 1.15 | 1.30 | 1.15 | 669,136 |
| Mar 18 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 148,361 |
| Mar 15 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Mar 14 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 1,400,000 |
| Mar 13 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 210,770 |
| Mar 12 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 34,000 |
| Mar 11 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 405,571 |
| Mar 08 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Mar 07 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 50,000 |
| Mar 06 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 199,468 |
| Mar 05 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.20 | 401,049 |
| Mar 04 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 220,332 |
| Mar 01 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.35 | 1.25 | 615,000 |
| Feb 29 2024 | 1.35 | -0.25 | -15.63% | 1.60 | 1.60 | 1.35 | 3,630,060 |
| Feb 28 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.60 | 753,069 |
| Feb 27 2024 | 1.65 | -0.03 | -1.49% | 1.675 | 1.675 | 1.60 | 0.00 |
| Feb 26 2024 | 1.675 | -0.03 | -1.47% | 1.70 | 1.70 | 1.60 | 175,000 |
| Feb 23 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| Feb 22 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 20,000 |
| Feb 21 2024 | 1.70 | -0.03 | -1.45% | 1.725 | 1.725 | 1.70 | 150,000 |
| Feb 20 2024 | 1.725 | 0.00 | 0.00% | 1.725 | 1.725 | 1.725 | 20,000 |
| Feb 19 2024 | 1.725 | -0.05 | -2.82% | 1.775 | 1.775 | 1.725 | 541,220 |
| Feb 16 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 179,076 |
| Feb 15 2024 | 1.775 | 0.05 | 2.90% | 1.725 | 1.775 | 1.725 | 75,000 |
