Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imac Holdings Inc (NQ: IMAC )

1.010 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.020 5.020 4.510 4.930 5,500 -0.04(-0.77%)
May 30, 2019 4.800 5.020 4.539 4.968 6,593 +0.16(+3.27%)
May 29, 2019 4.800 5.500 4.400 4.811 74,897 +0.11(+2.37%)
May 28, 2019 4.600 5.190 4.310 4.700 52,339 +0.65(+16.04%)
May 24, 2019 4.200 4.329 4.050 4.050 7,200 +0.02(+0.50%)
May 23, 2019 4.298 4.337 4.030 4.030 1,387 -0.24(-5.62%)
May 22, 2019 4.270 4.270 4.270 45 +0.00(+0.00%)
May 21, 2019 4.332 4.332 4.030 4.270 2,225 -0.09(-2.07%)
May 20, 2019 4.400 4.400 4.004 4.360 927 +0.15(+3.56%)
May 17, 2019 4.282 4.282 4.160 4.210 2,000 -0.01(-0.23%)
May 16, 2019 4.500 4.500 4.030 4.220 6,687 -0.12(-2.67%)
May 15, 2019 4.120 4.420 4.038 4.335 15,097 +0.40(+10.10%)
May 14, 2019 3.926 3.938 3.926 3.938 602 -0.04(-1.06%)
May 13, 2019 3.700 4.020 3.600 3.980 19,092 +0.03(+0.84%)
May 10, 2019 3.940 3.947 3.940 3.947 500 -0.04(-0.96%)
May 09, 2019 4.042 4.060 3.950 3.985 2,861 -0.03(-0.87%)
May 08, 2019 4.000 4.020 3.900 4.020 5,086 -0.04(-0.90%)
May 07, 2019 4.150 4.233 3.990 4.057 17,755 -0.04(-1.02%)
May 06, 2019 4.115 4.187 4.099 4.099 3,268 -0.17(-3.97%)
May 03, 2019 4.100 4.268 4.065 4.268 3,400 +0.11(+2.55%)
May 02, 2019 4.090 4.219 4.000 4.162 8,701 -0.17(-3.82%)
May 01, 2019 4.325 4.327 4.021 4.327 1,334 -0.05(-1.20%)
Apr 30, 2019 4.090 4.510 4.070 4.380 11,830 +0.36(+8.96%)
Apr 29, 2019 4.320 4.486 4.000 4.020 18,580 -0.43(-9.63%)
Apr 26, 2019 4.250 4.650 4.250 4.448 18,700 -0.17(-3.71%)
Apr 25, 2019 4.420 4.740 4.420 4.620 20,375 +0.22(+5.02%)
Apr 24, 2019 4.302 4.399 4.271 4.399 686 +0.06(+1.38%)
Apr 23, 2019 4.000 4.399 4.000 4.340 4,996 +0.07(+1.63%)
Apr 22, 2019 4.340 4.358 3.960 4.270 13,336 +0.12(+2.89%)
Apr 18, 2019 4.030 4.285 3.770 4.150 15,900 +0.39(+10.37%)
Apr 17, 2019 4.609 4.990 3.760 3.760 55,729 -0.48(-11.32%)
Apr 16, 2019 4.670 4.680 3.650 4.240 51,961 -0.42(-9.01%)
Apr 15, 2019 4.730 5.110 4.600 4.660 5,971 +0.16(+3.56%)
Apr 12, 2019 5.010 5.333 4.120 4.500 43,900 -0.50(-10.00%)
Apr 11, 2019 5.232 5.550 4.914 5.000 31,382 -0.25(-4.82%)
Apr 10, 2019 5.400 5.400 4.600 5.253 31,524 -0.07(-1.25%)
Apr 09, 2019 5.210 5.574 5.100 5.320 17,386 -0.06(-1.04%)
Apr 08, 2019 5.600 5.600 5.086 5.376 37,658 -0.07(-1.36%)
Apr 05, 2019 5.500 5.650 5.400 5.450 23,600 +0.03(+0.55%)
Apr 04, 2019 5.650 5.850 5.350 5.420 56,463 -0.18(-3.21%)
Apr 03, 2019 5.500 5.600 5.250 5.600 52,545 +0.10(+1.82%)
Apr 02, 2019 5.450 5.750 5.000 5.500 200,874 +0.20(+3.77%)
Apr 01, 2019 5.480 5.850 5.000 5.300 184,110 +0.30(+6.00%)
Mar 29, 2019 4.800 5.434 4.500 5.000 37,400 +0.15(+3.09%)
Mar 28, 2019 6.450 6.450 4.750 4.850 257,692 -2.16(-30.81%)
Mar 27, 2019 4.130 7.200 3.750 7.010 615,727 +3.34(+91.01%)
Mar 26, 2019 3.930 4.330 3.650 3.670 15,893 -0.27(-6.86%)
Mar 25, 2019 4.270 4.270 3.900 3.940 5,753 -0.08(-1.99%)
Mar 22, 2019 3.840 4.247 3.840 4.020 13,100 +0.12(+3.08%)
Mar 21, 2019 4.160 4.160 3.650 3.900 10,372 +0.15(+4.00%)
Mar 20, 2019 4.050 4.600 3.520 3.750 153,149 +0.03(+0.81%)
Mar 19, 2019 3.390 4.600 3.160 3.720 238,343 +0.68(+22.37%)
Mar 18, 2019 3.100 3.370 3.040 3.040 2,782 -0.08(-2.56%)
Mar 15, 2019 3.160 3.400 2.987 3.120 22,100 +0.02(+0.65%)
Mar 14, 2019 3.450 3.869 3.060 3.100 18,151 +0.06(+1.97%)
Mar 13, 2019 3.740 3.740 3.020 3.040 12,924 -0.26(-7.88%)
Mar 12, 2019 3.020 3.896 2.950 3.300 67,008 +0.34(+11.31%)
Mar 11, 2019 3.250 3.850 2.917 2.965 8,926 +0.00(+0.00%)
Mar 08, 2019 2.832 2.990 2.730 2.965 31,500 +0.29(+11.04%)
Mar 07, 2019 3.000 3.000 2.600 2.670 12,898 -0.05(-1.84%)
Mar 06, 2019 3.210 3.216 2.610 2.720 57,245 -0.50(-15.42%)
Mar 05, 2019 3.220 3.460 3.216 3.216 1,696 -0.19(-5.69%)
Mar 04, 2019 3.850 3.980 3.410 3.410 29,462 -0.35(-9.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.