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 (%)
May 29, 2020 1.650 1.650 1.561 1.600 26,000 +0.00(+0.00%)
May 28, 2020 1.750 1.750 1.510 1.600 28,289 -0.10(-5.89%)
May 27, 2020 1.650 1.720 1.650 1.700 31,352 +0.05(+3.04%)
May 26, 2020 1.730 1.730 1.650 1.650 68,576 +0.00(+0.00%)
May 22, 2020 1.510 1.700 1.510 1.650 47,900 -0.04(-2.37%)
May 21, 2020 1.640 1.730 1.550 1.690 38,952 +0.06(+3.68%)
May 20, 2020 1.560 1.630 1.535 1.630 11,001 +0.09(+6.19%)
May 19, 2020 1.570 1.670 1.430 1.535 17,079 -0.02(-0.97%)
May 18, 2020 1.490 1.550 1.401 1.550 22,827 +0.17(+12.32%)
May 15, 2020 1.400 1.440 1.380 1.380 12,800 -0.03(-2.13%)
May 14, 2020 1.390 1.450 1.350 1.410 24,315 +0.04(+2.92%)
May 13, 2020 1.530 1.525 1.310 1.370 43,337 -0.11(-7.74%)
May 12, 2020 1.680 1.680 1.480 1.485 40,365 -0.19(-11.61%)
May 11, 2020 1.770 1.770 1.680 1.680 30,702 -0.01(-0.59%)
May 08, 2020 1.880 1.880 1.680 1.690 25,800 -0.01(-0.59%)
May 07, 2020 1.730 1.790 1.700 1.700 21,877 -0.04(-2.30%)
May 06, 2020 1.790 1.820 1.730 1.740 12,663 -0.05(-2.79%)
May 05, 2020 1.890 1.900 1.750 1.790 31,544 +0.01(+0.56%)
May 04, 2020 1.890 1.920 1.750 1.780 28,819 -0.11(-5.82%)
May 01, 2020 1.860 2.000 1.750 1.890 67,600 +0.02(+1.07%)
Apr 30, 2020 1.960 2.130 1.830 1.870 47,084 -0.09(-4.59%)
Apr 29, 2020 1.820 2.090 1.820 1.960 52,448 +0.12(+6.52%)
Apr 28, 2020 2.050 2.130 1.800 1.840 27,961 -0.09(-4.74%)
Apr 27, 2020 1.813 2.064 1.770 1.931 38,859 +0.18(+10.37%)
Apr 24, 2020 1.900 1.900 1.750 1.750 8,800 -0.15(-7.89%)
Apr 23, 2020 1.940 1.940 1.850 1.900 9,850 +0.01(+0.53%)
Apr 22, 2020 1.880 1.939 1.810 1.890 18,482 +0.17(+9.88%)
Apr 21, 2020 1.900 1.900 1.700 1.720 34,091 -0.21(-10.88%)
Apr 20, 2020 2.010 2.120 1.910 1.930 39,518 -0.20(-9.39%)
Apr 17, 2020 2.300 2.335 2.060 2.130 14,500 -0.12(-5.33%)
Apr 16, 2020 2.180 2.300 2.180 2.250 8,386 +0.05(+2.27%)
Apr 15, 2020 2.390 2.390 2.140 2.200 22,967 -0.09(-3.93%)
Apr 14, 2020 2.220 2.341 2.220 2.290 29,387 +0.21(+10.10%)
Apr 13, 2020 2.220 2.490 2.042 2.080 23,841 -0.22(-9.57%)
Apr 09, 2020 1.900 2.490 1.900 2.300 71,700 +0.45(+24.32%)
Apr 08, 2020 1.950 1.946 1.800 1.850 35,339 -0.11(-5.61%)
Apr 07, 2020 1.950 2.060 1.900 1.960 96,773 +0.18(+10.11%)
Apr 06, 2020 1.790 1.850 1.780 1.780 39,629 +0.14(+8.54%)
Apr 03, 2020 2.010 2.010 1.590 1.640 40,600 -0.37(-18.41%)
Apr 02, 2020 2.250 2.250 2.010 2.010 23,960 -0.05(-2.43%)
Apr 01, 2020 2.130 2.200 2.040 2.060 38,564 -0.37(-15.23%)
Mar 31, 2020 2.480 2.700 2.320 2.430 41,736 +0.13(+5.65%)
Mar 30, 2020 3.300 3.300 1.990 2.300 70,887 -1.03(-30.93%)
Mar 27, 2020 3.220 3.540 3.060 3.330 62,500 +0.20(+6.39%)
Mar 26, 2020 2.590 3.160 2.220 3.130 75,705 +0.70(+28.81%)
Mar 25, 2020 2.200 3.030 2.080 2.430 87,299 +0.33(+15.71%)
Mar 24, 2020 2.350 2.410 2.080 2.100 55,389 -0.20(-8.69%)
Mar 23, 2020 2.410 2.440 2.250 2.300 24,394 -0.11(-4.57%)
Mar 20, 2020 2.570 2.600 2.250 2.410 14,600 -0.02(-0.83%)
Mar 19, 2020 2.390 2.770 2.250 2.430 23,542 -0.07(-2.80%)
Mar 18, 2020 3.960 3.960 2.290 2.500 54,173 -1.48(-37.19%)
Mar 17, 2020 4.250 4.880 3.891 3.980 86,384 -0.56(-12.33%)
Mar 16, 2020 5.100 5.100 4.110 4.540 29,235 -0.32(-6.58%)
Mar 13, 2020 6.190 6.190 3.880 4.860 160,500 -2.01(-29.31%)
Mar 12, 2020 6.810 7.071 6.650 6.875 31,939 -0.59(-7.97%)
Mar 11, 2020 7.250 7.510 7.010 7.470 39,137 +0.03(+0.40%)
Mar 10, 2020 7.726 7.850 7.279 7.440 63,597 -0.21(-2.75%)
Mar 09, 2020 6.750 7.810 6.750 7.650 60,701 +0.37(+5.08%)
Mar 06, 2020 7.320 7.500 7.250 7.280 56,900 +0.03(+0.41%)
Mar 05, 2020 7.450 7.680 7.210 7.250 126,554 -0.07(-0.92%)
Mar 04, 2020 7.480 7.480 7.180 7.317 57,929 -0.13(-1.78%)
Mar 03, 2020 6.570 7.450 6.360 7.450 33,931 +0.96(+14.79%)
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.