Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 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 (%)
Sep 30, 2019 7.500 7.890 7.500 7.870 20,226 +0.26(+3.42%)
Sep 27, 2019 7.650 7.730 7.200 7.610 45,400 -0.13(-1.68%)
Sep 26, 2019 7.720 7.770 7.360 7.740 27,031 +0.10(+1.31%)
Sep 25, 2019 7.520 7.750 7.260 7.640 41,182 +0.13(+1.73%)
Sep 24, 2019 7.440 7.630 7.320 7.510 43,324 +0.17(+2.32%)
Sep 23, 2019 6.600 7.400 6.485 7.340 62,051 +0.60(+8.90%)
Sep 20, 2019 6.510 6.760 6.220 6.740 60,600 +0.06(+0.90%)
Sep 19, 2019 6.640 6.730 6.310 6.680 75,126 -0.02(-0.30%)
Sep 18, 2019 6.700 6.760 6.320 6.700 44,689 -0.07(-1.03%)
Sep 17, 2019 6.760 6.850 6.300 6.770 43,713 -0.03(-0.44%)
Sep 16, 2019 6.790 7.000 6.550 6.800 21,479 -0.03(-0.44%)
Sep 13, 2019 6.950 6.980 6.470 6.830 53,800 -0.09(-1.30%)
Sep 12, 2019 7.300 7.305 6.830 6.920 24,494 -0.29(-4.02%)
Sep 11, 2019 7.250 7.360 7.050 7.210 64,657 +0.03(+0.42%)
Sep 10, 2019 7.000 7.190 6.530 7.180 45,335 +0.26(+3.76%)
Sep 09, 2019 6.910 7.190 6.700 6.920 56,526 -0.12(-1.70%)
Sep 06, 2019 6.814 7.083 6.812 7.040 17,900 +0.07(+1.00%)
Sep 05, 2019 6.920 7.060 6.690 6.970 50,832 -0.01(-0.14%)
Sep 04, 2019 6.690 7.080 6.400 6.980 60,752 +0.39(+5.92%)
Sep 03, 2019 6.500 6.690 6.225 6.590 56,226 +0.19(+2.97%)
Aug 30, 2019 5.930 6.500 5.905 6.400 149,800 +0.54(+9.22%)
Aug 29, 2019 5.610 5.990 5.610 5.860 19,059 +0.26(+4.64%)
Aug 28, 2019 5.950 6.270 5.340 5.600 62,602 -0.43(-7.13%)
Aug 27, 2019 6.250 6.250 5.740 6.030 38,339 -0.26(-4.13%)
Aug 26, 2019 6.210 6.360 6.112 6.290 8,767 +0.13(+2.11%)
Aug 23, 2019 6.200 6.400 6.060 6.160 43,900 -0.05(-0.88%)
Aug 22, 2019 6.400 6.500 6.050 6.215 54,458 -0.28(-4.24%)
Aug 21, 2019 6.260 6.740 6.095 6.490 72,078 +0.25(+4.01%)
Aug 20, 2019 5.610 6.430 5.610 6.240 92,785 +0.66(+11.83%)
Aug 19, 2019 5.690 6.056 5.430 5.580 98,654 -0.12(-2.11%)
Aug 16, 2019 5.680 5.740 5.502 5.700 13,100 +0.11(+1.97%)
Aug 15, 2019 5.180 5.820 5.180 5.590 63,343 -0.12(-2.10%)
Aug 14, 2019 5.040 5.950 4.770 5.710 134,571 +0.68(+13.62%)
Aug 13, 2019 5.390 5.623 4.910 5.026 21,829 -0.37(-6.94%)
Aug 12, 2019 5.400 5.610 5.250 5.400 39,773 +0.03(+0.56%)
Aug 09, 2019 4.210 5.800 3.920 5.370 123,300 +0.92(+20.67%)
Aug 08, 2019 4.620 4.780 4.320 4.450 27,606 -0.26(-5.52%)
Aug 07, 2019 4.840 4.840 4.580 4.710 13,253 -0.05(-1.05%)
Aug 06, 2019 5.550 5.550 4.575 4.760 47,997 -0.49(-9.33%)
Aug 05, 2019 5.110 5.320 5.070 5.250 13,519 +0.05(+0.96%)
Aug 02, 2019 5.930 6.020 4.900 5.200 52,500 -0.05(-0.95%)
Aug 01, 2019 4.350 5.310 4.260 5.250 44,059 +0.88(+20.14%)
Jul 31, 2019 4.460 4.670 4.320 4.370 31,428 -0.12(-2.67%)
Jul 30, 2019 3.900 4.500 3.880 4.490 28,966 +0.77(+20.70%)
Jul 29, 2019 3.400 3.860 3.384 3.720 31,220 +0.42(+12.73%)
Jul 26, 2019 3.300 3.400 3.240 3.300 25,300 +0.02(+0.61%)
Jul 25, 2019 3.300 3.340 3.160 3.280 8,833 +0.08(+2.66%)
Jul 24, 2019 3.290 3.290 3.160 3.195 7,165 +0.00(+0.16%)
Jul 23, 2019 3.030 3.240 3.030 3.190 13,218 +0.14(+4.59%)
Jul 22, 2019 3.100 3.130 3.030 3.050 15,889 -0.12(-3.79%)
Jul 19, 2019 3.140 3.180 3.130 3.170 1,300 +0.07(+2.26%)
Jul 18, 2019 3.050 3.180 3.050 3.100 22,678 +0.00(+0.00%)
Jul 17, 2019 3.110 3.140 3.100 3.100 3,627 -0.11(-3.43%)
Jul 16, 2019 3.110 3.240 3.110 3.210 17,937 +0.09(+2.88%)
Jul 15, 2019 3.150 3.150 3.120 3.120 8,568 +0.01(+0.32%)
Jul 12, 2019 3.210 3.290 3.100 3.110 18,000 -0.02(-0.64%)
Jul 11, 2019 3.240 3.240 3.100 3.130 12,534 +0.03(+0.97%)
Jul 10, 2019 3.110 3.250 3.050 3.100 21,854 -0.03(-0.96%)
Jul 09, 2019 3.220 3.315 3.050 3.130 25,267 -0.08(-2.49%)
Jul 08, 2019 3.020 3.350 3.020 3.210 36,185 +0.18(+5.94%)
Jul 05, 2019 3.060 3.250 3.030 3.030 50,700 -0.10(-3.19%)
Jul 03, 2019 3.176 3.330 3.121 3.130 27,000 +0.05(+1.62%)
Jul 02, 2019 3.260 3.460 3.080 3.080 39,459 -0.21(-6.38%)
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.