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, 2019 3.579 3.579 3.200 3.510 25,216 -0.10(-2.77%)
Jan 30, 2019 3.560 3.760 3.530 3.610 36,126 +0.09(+2.56%)
Jan 29, 2019 3.910 4.050 3.520 3.520 29,795 -0.74(-17.37%)
Jan 28, 2019 4.150 4.370 4.150 4.260 12,285 +0.06(+1.43%)
Jan 25, 2019 4.130 4.340 4.090 4.200 13,500 +0.00(+0.00%)
Jan 24, 2019 4.380 4.390 4.110 4.200 5,479 +0.16(+3.96%)
Jan 23, 2019 4.100 4.300 3.950 4.040 7,437 -0.11(-2.65%)
Jan 22, 2019 4.100 4.330 4.080 4.150 9,360 +0.10(+2.47%)
Jan 18, 2019 4.230 4.270 4.040 4.050 13,800 -0.18(-4.26%)
Jan 17, 2019 4.760 4.760 4.190 4.230 5,708 -0.10(-2.31%)
Jan 16, 2019 4.160 4.350 4.160 4.330 5,323 +0.08(+1.88%)
Jan 15, 2019 4.430 4.680 4.160 4.250 20,572 -0.23(-5.13%)
Jan 14, 2019 4.560 4.610 4.400 4.480 11,895 -0.10(-2.18%)
Jan 11, 2019 4.690 4.760 4.425 4.580 8,500 -0.16(-3.38%)
Jan 10, 2019 4.980 4.980 4.520 4.740 24,315 -0.04(-0.84%)
Jan 09, 2019 4.380 4.950 4.380 4.780 36,198 +0.48(+11.16%)
Jan 08, 2019 4.240 4.490 4.030 4.300 25,292 +0.22(+5.39%)
Jan 07, 2019 3.750 4.110 3.730 4.080 13,418 +0.22(+5.70%)
Jan 04, 2019 3.320 3.900 3.320 3.860 17,800 +0.36(+10.29%)
Jan 03, 2019 3.570 3.620 3.370 3.500 24,136 -0.14(-3.85%)
Jan 02, 2019 3.680 3.680 3.480 3.640 19,055 -0.14(-3.70%)
Dec 31, 2018 3.500 3.870 3.300 3.780 102,700 +0.31(+8.93%)
Dec 28, 2018 3.410 3.500 3.100 3.470 106,000 -0.03(-0.86%)
Dec 27, 2018 3.050 3.500 2.930 3.500 101,357 +0.45(+14.75%)
Dec 26, 2018 3.495 3.595 3.050 3.050 163,163 -0.37(-10.82%)
Dec 24, 2018 3.720 3.720 3.300 3.420 131,700 -0.32(-8.56%)
Dec 21, 2018 3.770 4.040 3.670 3.740 160,300 -0.03(-0.80%)
Dec 20, 2018 3.740 3.850 3.730 3.770 39,300 -0.05(-1.31%)
Dec 19, 2018 3.770 3.900 3.750 3.820 27,503 +0.11(+2.96%)
Dec 18, 2018 3.700 3.780 3.630 3.710 19,466 +0.11(+3.06%)
Dec 17, 2018 3.500 3.700 3.430 3.600 42,415 +0.10(+2.86%)
Dec 14, 2018 3.510 3.560 3.410 3.500 68,700 -0.04(-1.13%)
Dec 13, 2018 3.540 3.610 3.440 3.540 99,768 -0.03(-0.84%)
Dec 12, 2018 3.640 3.644 3.490 3.570 21,122 +0.08(+2.29%)
Dec 11, 2018 3.650 3.650 3.490 3.490 38,348 -0.04(-1.13%)
Dec 10, 2018 3.640 3.670 3.500 3.530 27,454 -0.11(-3.02%)
Dec 07, 2018 3.610 3.870 3.600 3.640 16,700 +0.07(+1.96%)
Dec 06, 2018 3.620 3.660 3.570 3.570 27,032 -0.06(-1.65%)
Dec 04, 2018 3.800 3.870 3.540 3.630 41,100 -0.24(-6.20%)
Dec 03, 2018 3.870 3.870 3.740 3.870 32,472 +0.02(+0.52%)
Nov 30, 2018 3.940 3.980 3.850 3.850 34,000 -0.13(-3.27%)
Nov 29, 2018 3.960 3.980 3.880 3.980 35,261 +0.01(+0.25%)
Nov 28, 2018 4.200 4.200 3.958 3.970 26,703 -0.21(-5.02%)
Nov 27, 2018 4.040 4.180 3.920 4.180 37,517 -0.02(-0.48%)
Nov 26, 2018 4.110 4.300 3.910 4.200 29,952 -0.13(-3.00%)
Nov 23, 2018 4.280 4.330 4.220 4.330 3,000 +0.04(+0.93%)
Nov 21, 2018 4.290 4.290 4.290 0 +0.25(+6.19%)
Nov 20, 2018 4.250 4.280 4.030 4.040 16,516 -0.22(-5.16%)
Nov 19, 2018 4.360 4.400 4.250 4.260 29,386 -0.13(-2.96%)
Nov 16, 2018 4.410 4.520 4.300 4.390 27,700 -0.11(-2.44%)
Nov 15, 2018 4.510 4.600 4.250 4.500 32,578 +0.03(+0.67%)
Nov 14, 2018 4.800 4.800 4.470 4.470 17,796 -0.07(-1.54%)
Nov 13, 2018 4.660 5.050 4.510 4.540 47,739 +0.02(+0.44%)
Nov 12, 2018 4.310 4.630 4.260 4.520 80,124 +0.17(+3.91%)
Nov 09, 2018 3.800 4.430 3.800 4.350 67,200 +0.06(+1.40%)
Nov 08, 2018 5.050 5.490 3.950 4.290 30,716 -0.93(-17.82%)
Nov 07, 2018 5.270 5.270 5.100 5.220 17,315 +0.04(+0.77%)
Nov 06, 2018 5.170 5.280 5.157 5.180 11,863 +0.06(+1.17%)
Nov 05, 2018 5.100 5.330 5.070 5.120 12,656 +0.01(+0.20%)
Nov 02, 2018 5.230 5.490 5.110 5.110 13,400 -0.08(-1.54%)
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.