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, 2020 5.260 5.620 5.260 5.400 6,800 +0.12(+2.27%)
Jan 30, 2020 5.090 5.280 5.070 5.280 3,369 +0.22(+4.35%)
Jan 29, 2020 5.050 5.100 5.041 5.060 1,646 +0.02(+0.40%)
Jan 28, 2020 5.150 5.150 4.890 5.040 15,725 -0.13(-2.51%)
Jan 27, 2020 5.250 5.340 5.170 5.170 6,166 -0.17(-3.18%)
Jan 24, 2020 5.250 5.470 5.250 5.340 18,400 -0.02(-0.37%)
Jan 23, 2020 5.650 5.760 5.270 5.360 12,548 -0.25(-4.46%)
Jan 22, 2020 5.333 5.690 5.333 5.610 27,177 +0.15(+2.75%)
Jan 21, 2020 5.520 5.570 5.340 5.460 4,451 -0.22(-3.96%)
Jan 17, 2020 5.250 5.690 5.250 5.685 44,500 +0.47(+9.12%)
Jan 16, 2020 5.190 5.250 5.170 5.210 2,060 +0.00(+0.00%)
Jan 15, 2020 5.320 5.320 5.210 5.210 1,241 +0.01(+0.19%)
Jan 14, 2020 5.211 5.211 5.180 5.200 4,651 -0.02(-0.36%)
Jan 13, 2020 5.200 5.260 5.200 5.219 1,074 -0.09(-1.62%)
Jan 10, 2020 5.305 5.305 5.305 5.305 300 -0.08(-1.39%)
Jan 09, 2020 5.380 5.380 5.380 5.380 254 +0.04(+0.75%)
Jan 08, 2020 5.280 5.430 5.280 5.340 4,158 +0.00(+0.00%)
Jan 07, 2020 5.394 5.394 5.250 5.340 13,686 -0.07(-1.29%)
Jan 06, 2020 5.610 5.650 5.300 5.410 8,386 -0.04(-0.73%)
Jan 03, 2020 5.810 6.000 5.450 5.450 36,100 -0.38(-6.52%)
Jan 02, 2020 5.220 5.830 5.220 5.830 3,788 +0.57(+10.84%)
Dec 31, 2019 5.050 5.290 5.010 5.260 19,300 +0.15(+2.94%)
Dec 30, 2019 5.153 5.283 5.010 5.110 18,544 +0.01(+0.20%)
Dec 27, 2019 5.340 5.340 4.870 5.100 43,700 -0.20(-3.77%)
Dec 26, 2019 5.250 5.360 5.210 5.300 10,552 -0.02(-0.38%)
Dec 24, 2019 5.140 5.380 5.140 5.320 2,300 +0.28(+5.56%)
Dec 23, 2019 5.140 5.290 4.970 5.040 7,099 -0.16(-3.08%)
Dec 20, 2019 5.120 5.270 5.120 5.200 8,400 +0.20(+4.00%)
Dec 19, 2019 4.730 5.000 4.730 5.000 11,518 +0.14(+2.88%)
Dec 18, 2019 4.980 4.980 4.800 4.860 8,643 -0.05(-1.02%)
Dec 17, 2019 5.042 5.044 4.900 4.910 16,404 -0.09(-1.80%)
Dec 16, 2019 5.240 5.240 5.000 5.000 31,022 -0.34(-6.37%)
Dec 13, 2019 5.272 5.380 5.272 5.340 1,600 -0.17(-3.09%)
Dec 12, 2019 5.190 5.510 5.100 5.510 18,787 +0.26(+4.95%)
Dec 11, 2019 5.243 5.250 5.137 5.250 9,279 +0.00(+0.00%)
Dec 10, 2019 5.210 5.250 5.115 5.250 6,433 -0.36(-6.42%)
Dec 09, 2019 5.550 5.610 5.410 5.610 1,955 +0.08(+1.45%)
Dec 06, 2019 5.724 5.724 5.500 5.530 46,700 -0.07(-1.25%)
Dec 05, 2019 5.700 5.730 5.600 5.600 4,691 -0.13(-2.27%)
Dec 04, 2019 5.730 5.880 5.640 5.730 7,468 +0.02(+0.35%)
Dec 03, 2019 5.617 5.720 5.617 5.710 4,153 -0.02(-0.35%)
Dec 02, 2019 5.660 5.760 5.530 5.730 20,819 -0.02(-0.35%)
Nov 29, 2019 5.750 5.750 5.750 5.750 500 +0.05(+0.88%)
Nov 27, 2019 5.640 5.770 5.500 5.700 29,500 +0.05(+0.88%)
Nov 26, 2019 5.830 5.895 5.610 5.650 14,666 -0.21(-3.58%)
Nov 25, 2019 5.860 5.900 5.710 5.860 4,943 +0.05(+0.86%)
Nov 22, 2019 5.900 6.000 5.810 5.810 5,400 -0.17(-2.84%)
Nov 21, 2019 5.940 5.980 5.842 5.980 7,005 +0.18(+3.10%)
Nov 20, 2019 5.940 6.010 5.799 5.800 16,443 -0.17(-2.85%)
Nov 19, 2019 5.820 6.020 5.767 5.970 9,499 +0.01(+0.17%)
Nov 18, 2019 5.940 5.960 5.710 5.960 22,041 +0.03(+0.51%)
Nov 15, 2019 5.640 5.930 5.570 5.930 28,600 +0.07(+1.19%)
Nov 14, 2019 5.938 6.010 5.700 5.860 19,875 -0.15(-2.50%)
Nov 13, 2019 6.090 6.090 5.860 6.010 15,241 -0.08(-1.31%)
Nov 12, 2019 6.040 6.120 5.800 6.090 27,333 -0.02(-0.33%)
Nov 11, 2019 5.610 6.230 5.310 6.110 44,829 -0.12(-1.93%)
Nov 08, 2019 7.350 7.350 5.590 6.230 67,000 -1.02(-14.07%)
Nov 07, 2019 7.920 7.920 7.220 7.250 28,041 -0.40(-5.23%)
Nov 06, 2019 7.830 7.920 7.560 7.650 42,261 +0.04(+0.53%)
Nov 05, 2019 7.810 7.940 7.580 7.610 11,517 -0.12(-1.55%)
Nov 04, 2019 7.910 7.970 7.580 7.730 12,144 -0.18(-2.28%)
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.