Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 48.98 | 2.27 | 4.86% | 46.53 | 49.05 | 46.46 | 1,184,593 |
| May 30 2024 | 46.71 | 1.01 | 2.21% | 46.12 | 47.365 | 46.06 | 1,058,861 |
| May 29 2024 | 45.70 | -0.60 | -1.30% | 46.36 | 46.52 | 44.54 | 715,637 |
| May 28 2024 | 46.30 | 0.25 | 0.54% | 46.18 | 46.6822 | 45.13 | 996,870 |
| May 24 2024 | 46.05 | -1.93 | -4.02% | 45.00 | 46.88 | 41.01 | 5,140,239 |
| May 23 2024 | 47.98 | -2.49 | -4.93% | 50.15 | 50.50 | 47.89 | 1,143,232 |
| May 22 2024 | 50.47 | -0.53 | -1.04% | 51.00 | 51.50 | 49.90 | 1,844,206 |
| May 21 2024 | 51.00 | -2.15 | -4.05% | 53.00 | 53.40 | 50.82 | 1,280,255 |
| May 20 2024 | 53.15 | -0.14 | -0.26% | 53.14 | 53.50 | 52.25 | 1,197,649 |
| May 17 2024 | 53.29 | -0.96 | -1.77% | 54.62 | 55.07 | 53.195 | 788,907 |
| May 16 2024 | 54.25 | -1.76 | -3.14% | 55.62 | 55.64 | 54.13 | 730,498 |
| May 15 2024 | 56.01 | 0.16 | 0.29% | 56.59 | 58.36 | 55.52 | 711,040 |
| May 14 2024 | 55.85 | -1.14 | -2.00% | 57.00 | 57.88 | 55.70 | 227,394 |
| May 13 2024 | 56.99 | -1.96 | -3.32% | 58.73 | 59.82 | 56.21 | 745,765 |
| May 10 2024 | 58.95 | -0.90 | -1.50% | 59.86 | 60.25 | 58.51 | 335,562 |
| May 09 2024 | 59.85 | -1.47 | -2.40% | 60.83 | 61.48 | 59.51 | 540,493 |
| May 08 2024 | 61.32 | 0.28 | 0.46% | 59.32 | 61.99 | 59.32 | 243,064 |
| May 07 2024 | 61.04 | -0.87 | -1.41% | 61.89 | 62.22 | 60.55 | 277,831 |
| May 06 2024 | 61.91 | 1.68 | 2.79% | 60.25 | 62.74 | 59.70 | 473,254 |
| May 03 2024 | 60.23 | 0.77 | 1.29% | 59.50 | 62.235 | 59.21 | 374,038 |
| May 02 2024 | 59.46 | 0.41 | 0.69% | 59.66 | 60.90 | 58.76 | 396,830 |
| May 01 2024 | 59.05 | -0.03 | -0.05% | 58.92 | 60.20 | 58.75 | 511,691 |
| Apr 30 2024 | 59.08 | 0.98 | 1.69% | 58.05 | 60.135 | 57.93 | 334,188 |
| Apr 29 2024 | 58.10 | -0.36 | -0.62% | 58.58 | 60.02 | 57.60 | 538,478 |
| Apr 26 2024 | 58.46 | 0.46 | 0.79% | 57.75 | 58.94 | 56.10 | 403,551 |
| Apr 25 2024 | 58.00 | -0.47 | -0.80% | 58.21 | 59.41 | 57.70 | 492,675 |
| Apr 24 2024 | 58.47 | 1.16 | 2.02% | 57.25 | 58.59 | 55.92 | 394,870 |
| Apr 23 2024 | 57.31 | 1.49 | 2.67% | 56.40 | 57.98 | 55.99 | 302,166 |
| Apr 22 2024 | 55.82 | 0.14 | 0.25% | 56.11 | 57.30 | 55.54 | 295,838 |
| Apr 19 2024 | 55.68 | 0.94 | 1.72% | 54.52 | 56.15 | 53.79 | 447,723 |
| Apr 18 2024 | 54.74 | 0.16 | 0.29% | 55.09 | 55.09 | 52.72 | 434,223 |
| Apr 17 2024 | 54.58 | 1.21 | 2.27% | 53.37 | 55.075 | 52.14 | 678,019 |
| Apr 16 2024 | 53.37 | -2.17 | -3.91% | 55.22 | 55.49 | 53.20 | 690,419 |
| Apr 15 2024 | 55.54 | -0.99 | -1.75% | 56.53 | 57.35 | 55.45 | 579,241 |
| Apr 12 2024 | 56.53 | -2.54 | -4.30% | 59.07 | 59.07 | 56.325 | 358,753 |
| Apr 11 2024 | 59.07 | 0.26 | 0.44% | 59.15 | 60.0068 | 57.68 | 357,857 |
| Apr 10 2024 | 58.81 | 0.73 | 1.26% | 57.625 | 59.51 | 55.68 | 641,962 |
| Apr 09 2024 | 58.08 | -2.42 | -4.00% | 60.92 | 61.06 | 57.65 | 682,505 |
| Apr 08 2024 | 60.50 | -3.00 | -4.72% | 63.92 | 63.94 | 60.00 | 257,300 |
| Apr 05 2024 | 63.50 | 1.29 | 2.07% | 62.90 | 64.10 | 62.50 | 201,741 |
| Apr 04 2024 | 62.21 | -1.54 | -2.42% | 63.80 | 64.11 | 62.195 | 336,883 |
| Apr 03 2024 | 63.75 | 0.27 | 0.43% | 63.49 | 64.47 | 62.89 | 150,462 |
| Apr 02 2024 | 63.48 | 0.54 | 0.86% | 62.50 | 63.675 | 62.00 | 552,718 |
| Apr 01 2024 | 62.94 | -2.06 | -3.17% | 65.77 | 66.00 | 62.81 | 627,837 |
| Mar 28 2024 | 65.00 | 1.42 | 2.23% | 63.50 | 65.43 | 63.01 | 357,998 |
| Mar 27 2024 | 63.58 | 1.92 | 3.11% | 62.52 | 63.74 | 61.52 | 235,900 |
| Mar 26 2024 | 61.66 | -0.86 | -1.38% | 62.55 | 62.59 | 61.17 | 132,735 |
| Mar 25 2024 | 62.52 | -0.99 | -1.56% | 63.48 | 64.48 | 62.38 | 247,597 |
| Mar 22 2024 | 63.51 | 1.62 | 2.62% | 62.38 | 64.17 | 61.645 | 344,605 |
| Mar 21 2024 | 61.89 | -1.01 | -1.61% | 62.95 | 63.655 | 61.16 | 238,606 |
| Mar 20 2024 | 62.90 | 1.29 | 2.09% | 62.00 | 63.51 | 60.60 | 530,290 |
| Mar 19 2024 | 61.61 | 1.12 | 1.85% | 59.83 | 62.00 | 59.43 | 375,007 |
| Mar 18 2024 | 60.49 | -0.34 | -0.56% | 60.83 | 61.365 | 59.55 | 557,007 |
| Mar 15 2024 | 60.83 | 0.69 | 1.15% | 60.01 | 61.01 | 59.505 | 270,283 |
| Mar 14 2024 | 60.14 | -1.68 | -2.72% | 61.00 | 61.85 | 59.36 | 432,048 |
| Mar 13 2024 | 61.82 | 0.59 | 0.96% | 61.54 | 62.409 | 60.85 | 372,537 |
| Mar 12 2024 | 61.23 | 0.27 | 0.44% | 60.33 | 61.55 | 60.20 | 521,731 |
| Mar 11 2024 | 60.96 | -0.65 | -1.06% | 61.68 | 62.70 | 60.61 | 231,883 |
| Mar 08 2024 | 61.61 | -1.42 | -2.25% | 63.08 | 64.53 | 61.52 | 407,588 |
| Mar 07 2024 | 63.03 | -0.94 | -1.47% | 63.22 | 64.8613 | 62.83 | 273,971 |
| Mar 06 2024 | 63.97 | -1.09 | -1.68% | 65.35 | 65.90 | 63.81 | 751,195 |
| Mar 05 2024 | 65.06 | -0.31 | -0.47% | 65.37 | 67.30 | 64.32 | 830,665 |
| Mar 04 2024 | 65.37 | -2.04 | -3.03% | 68.20 | 68.43 | 64.3092 | 536,387 |
