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 (%)
Jan 31, 2011 2.850 2.920 2.750 2.890 3,045 +0.09(+3.21%)
Jan 28, 2011 2.760 2.800 2.750 2.800 16,841 +0.03(+1.08%)
Jan 27, 2011 2.780 2.790 2.700 2.770 16,560 -0.01(-0.36%)
Jan 26, 2011 2.660 2.780 2.660 2.780 16,016 -0.08(-2.80%)
Jan 25, 2011 2.710 2.990 2.700 2.860 28,209 +0.07(+2.51%)
Jan 24, 2011 2.900 3.000 2.700 2.790 4,788 -0.14(-4.78%)
Jan 21, 2011 3.000 3.020 2.850 2.930 4,914 -0.07(-2.33%)
Jan 20, 2011 3.010 3.200 3.000 3.000 5,568 -0.06(-1.96%)
Jan 19, 2011 3.100 3.180 3.060 3.060 10,578 -0.04(-1.29%)
Jan 18, 2011 3.210 3.250 3.100 3.100 17,365 -0.09(-2.82%)
Jan 14, 2011 3.200 3.250 3.150 3.190 5,854 -0.06(-1.85%)
Jan 13, 2011 3.330 3.330 3.110 3.250 24,498 -0.03(-0.91%)
Jan 12, 2011 3.100 3.359 3.100 3.280 41,482 +0.18(+5.81%)
Jan 11, 2011 3.040 3.150 3.040 3.100 34,980 +0.06(+1.97%)
Jan 10, 2011 2.950 3.040 2.930 3.040 29,273 +0.11(+3.76%)
Jan 07, 2011 2.850 2.930 2.850 2.930 24,143 +0.04(+1.54%)
Jan 06, 2011 2.850 2.900 2.850 2.886 10,241 -0.00(-0.12%)
Jan 05, 2011 2.740 2.900 2.740 2.889 20,701 +0.17(+6.21%)
Jan 04, 2011 2.800 2.830 2.710 2.720 24,887 -0.08(-2.86%)
Jan 03, 2011 2.800 2.800 2.710 2.800 19,897 +0.01(+0.36%)
Dec 31, 2010 2.700 2.790 2.700 2.790 40,995 +0.08(+2.86%)
Dec 30, 2010 2.700 2.740 2.700 2.712 33,858 -0.02(-0.65%)
Dec 29, 2010 2.700 2.780 2.700 2.730 32,066 +0.02(+0.74%)
Dec 28, 2010 2.660 2.711 2.650 2.710 22,691 +0.04(+1.50%)
Dec 27, 2010 2.690 2.730 2.650 2.670 13,757 -0.06(-2.20%)
Dec 23, 2010 2.690 2.734 2.690 2.730 8,127 +0.00(+0.00%)
Dec 22, 2010 2.700 2.740 2.680 2.730 9,741 +0.00(+0.00%)
Dec 21, 2010 2.610 2.750 2.610 2.730 42,068 +0.08(+3.02%)
Dec 20, 2010 2.700 2.720 2.650 2.650 26,119 -0.07(-2.57%)
Dec 17, 2010 2.660 2.740 2.650 2.720 20,768 +0.04(+1.42%)
Dec 16, 2010 2.610 2.720 2.610 2.682 20,420 -0.01(-0.30%)
Dec 15, 2010 2.620 2.720 2.620 2.690 16,443 +0.02(+0.75%)
Dec 14, 2010 2.670 2.680 2.630 2.670 18,707 -0.01(-0.31%)
Dec 13, 2010 2.660 2.700 2.640 2.678 9,926 -0.02(-0.81%)
Dec 10, 2010 2.670 2.760 2.656 2.700 20,116 -0.07(-2.53%)
Dec 09, 2010 2.760 2.770 2.760 2.770 12,355 -0.01(-0.23%)
Dec 08, 2010 2.760 2.784 2.750 2.776 16,764 +0.01(+0.23%)
Dec 07, 2010 2.720 2.776 2.700 2.770 15,924 +0.04(+1.46%)
Dec 06, 2010 2.670 2.750 2.670 2.730 10,138 +0.00(+0.00%)
Dec 03, 2010 2.670 2.750 2.670 2.730 7,616 -0.03(-1.08%)
Dec 02, 2010 2.650 2.760 2.650 2.760 25,662 +0.06(+2.22%)
Dec 01, 2010 2.700 2.720 2.640 2.700 23,146 +0.00(+0.00%)
Nov 30, 2010 2.700 2.700 2.610 2.700 6,350 +0.06(+2.23%)
Nov 29, 2010 2.610 2.720 2.600 2.641 33,732 -0.06(-2.19%)
Nov 26, 2010 2.650 2.720 2.650 2.700 820 +0.00(+0.00%)
Nov 24, 2010 2.700 2.700 2.700 2.700 4,799 -0.05(-1.82%)
Nov 23, 2010 2.750 2.756 2.750 2.750 1,414 +0.01(+0.36%)
Nov 22, 2010 2.700 2.750 2.670 2.740 17,139 +0.09(+3.39%)
Nov 19, 2010 2.700 2.700 2.650 2.650 14,818 -0.08(-2.93%)
Nov 18, 2010 2.740 2.790 2.700 2.730 26,557 -0.03(-1.09%)
Nov 17, 2010 2.740 2.790 2.710 2.760 11,017 -0.04(-1.43%)
Nov 16, 2010 2.890 2.890 2.760 2.800 48,589 -0.20(-6.67%)
Nov 15, 2010 2.750 3.000 2.730 3.000 53,298 +0.24(+8.70%)
Nov 12, 2010 2.805 2.805 2.750 2.760 1,594 -0.04(-1.43%)
Nov 11, 2010 2.900 2.900 2.780 2.800 16,769 -0.01(-0.36%)
Nov 10, 2010 2.810 2.890 2.800 2.810 15,297 -0.04(-1.40%)
Nov 09, 2010 2.870 2.900 2.785 2.850 27,290 +0.05(+1.79%)
Nov 08, 2010 2.670 2.800 2.670 2.800 30,940 +0.09(+3.32%)
Nov 05, 2010 2.650 2.740 2.650 2.710 9,570 +0.01(+0.40%)
Nov 04, 2010 2.700 2.750 2.660 2.699 21,035 +0.01(+0.35%)
Nov 03, 2010 2.720 2.750 2.690 2.690 14,185 -0.05(-1.82%)
Nov 02, 2010 2.670 2.740 2.670 2.740 13,600 +0.09(+3.40%)
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.