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 28, 2010 3.770 3.860 3.750 3.770 6,700 +0.02(+0.53%)
May 27, 2010 3.720 3.770 3.700 3.750 20,014 +0.04(+1.08%)
May 26, 2010 3.570 3.740 3.570 3.710 20,899 +0.14(+3.92%)
May 25, 2010 3.650 3.760 3.550 3.570 25,642 -0.17(-4.54%)
May 24, 2010 3.900 3.910 3.710 3.740 9,888 -0.05(-1.32%)
May 21, 2010 3.750 3.840 3.510 3.790 44,397 +0.09(+2.44%)
May 20, 2010 3.850 3.901 3.700 3.700 20,430 -0.25(-6.33%)
May 19, 2010 4.100 4.390 3.870 3.950 33,898 -0.28(-6.62%)
May 18, 2010 4.110 4.600 4.110 4.230 900 +0.36(+9.30%)
May 17, 2010 3.900 3.940 3.800 3.870 13,231 +0.07(+1.84%)
May 14, 2010 3.800 3.940 3.750 3.800 16,330 -0.11(-2.82%)
May 13, 2010 4.000 4.050 3.900 3.910 9,760 -0.09(-2.25%)
May 12, 2010 3.980 4.000 3.950 4.000 18,661 +0.05(+1.27%)
May 11, 2010 3.950 3.970 3.920 3.950 13,158 -0.06(-1.50%)
May 10, 2010 3.960 4.050 3.900 4.010 16,236 +0.14(+3.61%)
May 07, 2010 3.850 3.910 3.850 3.870 14,547 +0.02(+0.52%)
May 06, 2010 4.000 4.000 3.850 3.850 42,211 -0.15(-3.75%)
May 05, 2010 4.079 4.080 4.000 4.000 32,824 -0.05(-1.23%)
May 04, 2010 4.150 4.210 4.000 4.050 16,567 -0.10(-2.41%)
May 03, 2010 4.480 4.480 4.150 4.150 20,511 -0.17(-3.94%)
Apr 30, 2010 4.360 4.410 4.310 4.320 5,194 -0.05(-1.15%)
Apr 29, 2010 4.350 4.380 4.340 4.370 23,250 +0.03(+0.69%)
Apr 28, 2010 4.380 4.400 4.340 4.340 5,911 -0.00(-0.00%)
Apr 27, 2010 4.430 4.430 4.340 4.340 9,779 -0.07(-1.51%)
Apr 26, 2010 4.350 4.440 4.350 4.407 15,657 +0.09(+2.01%)
Apr 23, 2010 4.271 4.400 4.250 4.320 6,484 +0.02(+0.47%)
Apr 22, 2010 4.265 4.300 4.250 4.300 10,590 +0.04(+0.99%)
Apr 21, 2010 4.250 4.270 4.240 4.258 14,043 -0.01(-0.29%)
Apr 20, 2010 4.250 4.270 4.200 4.270 22,021 +0.02(+0.46%)
Apr 19, 2010 4.190 4.260 4.120 4.250 10,050 -0.03(-0.69%)
Apr 16, 2010 4.200 4.300 4.150 4.280 28,959 -0.02(-0.47%)
Apr 15, 2010 4.300 4.420 4.210 4.300 23,679 -0.17(-3.80%)
Apr 14, 2010 4.380 4.500 4.350 4.470 34,525 +0.09(+2.05%)
Apr 13, 2010 4.390 4.500 4.280 4.380 13,904 +0.03(+0.69%)
Apr 12, 2010 4.350 4.350 4.200 4.350 10,620 +0.12(+2.84%)
Apr 09, 2010 4.395 4.400 4.200 4.230 18,339 -0.20(-4.51%)
Apr 08, 2010 4.380 4.550 4.380 4.430 16,686 +0.08(+1.84%)
Apr 07, 2010 4.330 4.490 4.294 4.350 36,084 +0.06(+1.40%)
Apr 06, 2010 4.080 4.330 4.080 4.290 24,972 +0.14(+3.37%)
Apr 05, 2010 4.000 4.150 3.991 4.150 30,520 +0.15(+3.75%)
Apr 01, 2010 3.950 4.000 4.000 4.000 42,900 +0.05(+1.27%)
Mar 31, 2010 3.860 4.100 3.830 3.950 35,924 -0.01(-0.25%)
Mar 30, 2010 4.000 4.050 3.920 3.960 50,546 -0.11(-2.75%)
Mar 29, 2010 4.160 4.160 4.010 4.072 71,832 -0.08(-1.88%)
Mar 26, 2010 4.150 4.170 4.150 4.150 11,292 +0.03(+0.81%)
Mar 25, 2010 4.140 4.270 4.100 4.117 14,805 +0.02(+0.41%)
Mar 24, 2010 4.110 4.190 4.090 4.100 18,586 -0.09(-2.15%)
Mar 23, 2010 4.160 4.210 3.910 4.190 63,729 -0.04(-0.95%)
Mar 22, 2010 4.300 4.400 4.150 4.230 23,482 -0.17(-3.86%)
Mar 19, 2010 4.300 4.400 4.150 4.400 31,918 +0.04(+0.92%)
Mar 18, 2010 4.500 4.500 4.210 4.360 56,354 -0.09(-2.02%)
Mar 17, 2010 4.800 4.950 4.300 4.450 196,851 -0.15(-3.26%)
Mar 16, 2010 4.260 4.680 4.250 4.600 327,492 +0.56(+13.86%)
Mar 15, 2010 3.980 4.050 3.980 4.040 50,868 +0.18(+4.66%)
Mar 12, 2010 3.890 3.950 3.860 3.860 12,812 +0.00(+0.00%)
Mar 11, 2010 3.910 3.960 3.860 3.860 18,070 -0.09(-2.28%)
Mar 10, 2010 3.940 3.995 3.940 3.950 19,986 +0.01(+0.25%)
Mar 09, 2010 3.860 4.000 3.850 3.940 26,241 +0.02(+0.51%)
Mar 08, 2010 3.900 3.990 3.800 3.920 18,803 -0.03(-0.76%)
Mar 05, 2010 3.900 4.000 3.850 3.950 11,228 +0.05(+1.28%)
Mar 04, 2010 4.000 4.000 3.864 3.900 13,365 -0.13(-3.23%)
Mar 03, 2010 4.050 4.140 4.000 4.030 3,734 +0.17(+4.40%)
Mar 02, 2010 4.000 4.000 3.860 3.860 10,057 -0.14(-3.43%)
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.