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 (%)
Mar 31, 2021 2.050 2.070 1.980 2.010 76,645 -0.05(-2.43%)
Mar 30, 2021 2.010 2.090 2.009 2.060 97,943 +0.03(+1.48%)
Mar 29, 2021 2.020 2.040 1.980 2.030 59,989 -0.02(-0.98%)
Mar 26, 2021 2.110 2.110 2.000 2.050 97,300 -0.03(-1.44%)
Mar 25, 2021 1.960 2.080 1.960 2.080 135,046 +0.09(+4.52%)
Mar 24, 2021 2.040 2.040 1.960 1.990 217,111 +0.00(+0.00%)
Mar 23, 2021 2.090 2.130 1.950 1.990 255,233 -0.14(-6.57%)
Mar 22, 2021 2.060 2.160 1.980 2.130 564,695 +0.10(+4.93%)
Mar 19, 2021 1.950 2.080 1.915 2.030 284,800 +0.03(+1.50%)
Mar 18, 2021 2.120 2.160 1.930 2.000 864,166 -0.15(-6.98%)
Mar 17, 2021 2.130 2.160 2.080 2.150 260,416 +0.06(+2.87%)
Mar 16, 2021 2.270 2.270 2.060 2.090 600,579 -0.22(-9.52%)
Mar 15, 2021 2.280 2.360 2.240 2.310 917,631 -0.02(-0.86%)
Mar 12, 2021 2.820 2.820 2.180 2.330 1,762,100 -0.66(-22.07%)
Mar 11, 2021 2.920 3.130 2.920 2.990 187,789 +0.09(+3.10%)
Mar 10, 2021 2.940 2.999 2.800 2.900 139,026 +0.02(+0.69%)
Mar 09, 2021 2.840 2.980 2.840 2.880 153,345 +0.05(+1.77%)
Mar 08, 2021 2.940 3.090 2.770 2.830 88,970 -0.11(-3.74%)
Mar 05, 2021 2.640 2.980 2.450 2.940 318,600 +0.24(+8.89%)
Mar 04, 2021 2.830 2.930 2.550 2.700 360,396 -0.20(-6.90%)
Mar 03, 2021 3.340 3.350 2.800 2.900 850,020 -0.56(-16.18%)
Mar 02, 2021 3.330 4.140 3.090 3.460 3,269,586 +0.33(+10.54%)
Mar 01, 2021 3.090 3.270 3.090 3.130 109,980 +0.03(+0.97%)
Feb 26, 2021 3.130 3.290 3.000 3.100 26,200 -0.09(-2.82%)
Feb 25, 2021 3.250 3.250 2.970 3.190 69,174 -0.10(-3.19%)
Feb 24, 2021 3.211 3.334 3.211 3.295 12,642 +0.11(+3.62%)
Feb 23, 2021 3.310 3.310 3.040 3.180 13,954 -0.14(-4.22%)
Feb 22, 2021 3.440 3.500 3.320 3.320 46,825 +0.01(+0.30%)
Feb 19, 2021 3.250 3.410 3.150 3.310 95,400 +0.11(+3.44%)
Feb 18, 2021 3.260 3.340 3.100 3.200 121,500 -0.09(-2.74%)
Feb 17, 2021 3.550 3.569 3.270 3.290 100,989 -0.21(-6.13%)
Feb 16, 2021 3.460 3.620 3.450 3.505 33,117 +0.04(+1.30%)
Feb 12, 2021 3.650 3.650 3.460 3.460 102,700 -0.19(-5.21%)
Feb 11, 2021 3.720 3.720 3.592 3.650 39,718 -0.13(-3.44%)
Feb 10, 2021 3.780 3.780 3.620 3.780 33,975 +0.03(+0.80%)
Feb 09, 2021 3.700 3.780 3.590 3.750 42,826 +0.01(+0.27%)
Feb 08, 2021 3.600 3.770 3.600 3.740 37,708 +0.16(+4.47%)
Feb 05, 2021 3.700 3.780 3.580 3.580 75,000 -0.07(-1.92%)
Feb 04, 2021 3.550 3.780 3.550 3.650 85,936 +0.06(+1.67%)
Feb 03, 2021 3.740 3.800 3.520 3.590 53,186 -0.09(-2.45%)
Feb 02, 2021 3.770 3.840 3.450 3.680 143,715 -0.04(-1.08%)
Feb 01, 2021 3.430 3.770 3.360 3.720 147,382 +0.29(+8.45%)
Jan 29, 2021 3.590 3.610 3.250 3.430 95,000 -0.06(-1.72%)
Jan 28, 2021 3.330 3.548 3.130 3.490 127,312 +0.17(+5.12%)
Jan 27, 2021 2.900 3.390 2.850 3.320 215,138 +0.35(+11.97%)
Jan 26, 2021 2.940 3.054 2.850 2.965 131,392 +0.00(+0.17%)
Jan 25, 2021 2.960 3.005 2.875 2.960 142,974 +0.04(+1.37%)
Jan 22, 2021 2.820 2.931 2.740 2.920 72,800 +0.09(+3.18%)
Jan 21, 2021 2.930 2.930 2.790 2.830 63,761 +0.07(+2.54%)
Jan 20, 2021 2.730 2.805 2.730 2.760 157,644 -0.02(-0.72%)
Jan 19, 2021 2.880 2.880 2.710 2.780 146,244 -0.02(-0.71%)
Jan 15, 2021 2.840 2.990 2.770 2.800 293,900 -0.13(-4.44%)
Jan 14, 2021 2.820 3.000 2.810 2.930 89,644 +0.06(+2.09%)
Jan 13, 2021 2.970 3.020 2.847 2.870 89,023 -0.06(-2.05%)
Jan 12, 2021 2.870 3.045 2.810 2.930 59,135 +0.03(+1.03%)
Jan 11, 2021 2.870 3.035 2.840 2.900 55,254 -0.05(-1.69%)
Jan 08, 2021 3.000 3.124 2.850 2.950 71,500 -0.05(-1.67%)
Jan 07, 2021 2.890 3.100 2.890 3.000 76,376 +0.14(+4.90%)
Jan 06, 2021 3.030 3.070 2.790 2.860 127,551 -0.15(-4.98%)
Jan 05, 2021 3.020 3.120 2.900 3.010 112,039 -0.08(-2.59%)
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.