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, 2022 0.8800 0.8806 30,891 +0.01(+0.64%)
Jan 28, 2022 0.8899 0.8950 0.8702 0.8750 81,671 -0.02(-1.69%)
Jan 27, 2022 0.9198 0.9198 0.8900 0.8900 16,522 +0.00(+0.01%)
Jan 26, 2022 0.8800 0.9199 0.8500 0.8899 69,160 +0.05(+5.80%)
Jan 25, 2022 0.9800 1.060 0.8067 0.8411 110,414 -0.14(-14.17%)
Jan 24, 2022 1.000 1.050 0.9600 0.9800 57,765 -0.05(-4.85%)
Jan 21, 2022 1.060 1.120 1.020 1.030 16,412 -0.08(-7.21%)
Jan 20, 2022 1.090 1.160 1.060 1.110 11,141 +0.07(+6.73%)
Jan 19, 2022 1.060 1.065 1.000 1.040 54,971 -0.04(-3.70%)
Jan 18, 2022 1.060 1.080 1.060 1.080 5,020 +0.01(+0.93%)
Jan 14, 2022 1.070 0 +0.01(+0.94%)
Jan 13, 2022 1.080 1.080 1.060 1.060 16,323 -0.02(-1.85%)
Jan 12, 2022 1.110 1.150 1.061 1.080 18,119 -0.04(-3.57%)
Jan 11, 2022 1.100 1.120 1.090 1.120 20,381 +0.05(+4.67%)
Jan 10, 2022 1.170 1.170 1.070 1.070 35,621 -0.12(-10.08%)
Jan 07, 2022 1.174 1.220 1.170 1.190 8,872 +0.02(+1.71%)
Jan 06, 2022 1.250 1.250 1.150 1.170 41,674 -0.03(-2.50%)
Jan 05, 2022 1.230 1.350 1.165 1.200 199,009 -0.03(-2.44%)
Jan 04, 2022 1.180 1.240 1.160 1.230 46,907 +0.05(+4.24%)
Jan 03, 2022 1.120 1.190 1.070 1.180 42,485 +0.07(+6.30%)
Dec 31, 2021 1.170 1.180 1.100 1.110 143,388 +0.00(+0.01%)
Dec 30, 2021 1.080 1.130 1.044 1.110 110,152 +0.05(+4.72%)
Dec 29, 2021 1.040 1.080 1.010 1.060 195,427 +0.00(+0.00%)
Dec 28, 2021 1.080 1.087 1.040 1.060 73,214 -0.02(-1.85%)
Dec 27, 2021 1.110 1.120 1.070 1.080 69,095 -0.02(-2.00%)
Dec 23, 2021 1.090 1.110 1.060 1.102 47,102 +0.00(+0.18%)
Dec 22, 2021 1.080 1.120 1.060 1.100 13,645 +0.00(+0.00%)
Dec 21, 2021 1.120 1.122 1.090 1.100 43,812 -0.02(-1.79%)
Dec 20, 2021 1.130 1.131 1.060 1.120 67,530 -0.01(-0.88%)
Dec 17, 2021 1.140 1.150 1.110 1.130 41,088 +0.00(+0.00%)
Dec 16, 2021 1.130 1.150 1.110 1.130 27,622 +0.00(+0.00%)
Dec 15, 2021 1.150 1.150 1.110 1.130 50,893 +0.01(+1.01%)
Dec 14, 2021 1.130 1.190 1.118 1.119 49,875 -0.03(-2.72%)
Dec 13, 2021 1.180 1.191 1.150 1.150 16,207 -0.03(-2.54%)
Dec 10, 2021 1.240 1.240 1.160 1.180 41,949 -0.04(-3.28%)
Dec 09, 2021 1.240 1.240 1.207 1.220 9,781 -0.02(-1.61%)
Dec 08, 2021 1.190 1.260 1.160 1.240 60,788 +0.11(+9.73%)
Dec 07, 2021 1.140 1.150 1.110 1.130 28,786 -0.02(-1.74%)
Dec 06, 2021 1.150 1.150 1.110 1.150 68,864 +0.02(+1.77%)
Dec 03, 2021 1.150 1.160 1.110 1.130 41,139 -0.02(-1.74%)
Dec 02, 2021 1.200 1.200 1.130 1.150 46,308 +0.04(+3.60%)
Dec 01, 2021 1.190 1.190 1.110 1.110 39,222 -0.06(-5.13%)
Nov 30, 2021 1.200 1.210 1.140 1.170 43,024 -0.03(-2.50%)
Nov 29, 2021 1.250 1.250 1.200 1.200 22,380 -0.06(-4.76%)
Nov 26, 2021 1.280 1.300 1.240 1.260 19,632 -0.03(-2.33%)
Nov 24, 2021 1.280 1.330 1.280 1.290 15,942 +0.01(+0.78%)
Nov 23, 2021 1.340 1.340 1.280 1.280 13,463 +0.00(+0.00%)
Nov 22, 2021 1.270 1.300 1.270 1.280 32,611 +0.01(+0.79%)
Nov 19, 2021 1.270 1.290 1.260 1.270 58,854 -0.02(-1.55%)
Nov 18, 2021 1.300 1.300 1.270 1.290 26,200 -0.03(-2.27%)
Nov 17, 2021 1.320 1.320 1.290 1.320 77,744 +0.00(+0.00%)
Nov 16, 2021 1.350 1.350 1.260 1.320 105,386 -0.01(-0.75%)
Nov 15, 2021 1.380 1.382 1.290 1.330 55,783 -0.04(-3.20%)
Nov 12, 2021 1.360 1.420 1.360 1.374 99,663 +0.01(+0.95%)
Nov 11, 2021 1.380 1.450 1.310 1.361 75,533 -0.01(-0.65%)
Nov 10, 2021 1.350 1.370 59,755 +0.02(+1.48%)
Nov 09, 2021 1.390 1.415 1.350 1.350 41,127 -0.08(-5.59%)
Nov 08, 2021 1.360 1.430 1.320 1.430 70,994 +0.09(+6.72%)
Nov 05, 2021 1.360 1.410 1.293 1.340 76,709 +0.01(+0.75%)
Nov 04, 2021 1.410 1.450 1.300 1.330 68,546 -0.09(-6.34%)
Nov 03, 2021 1.540 1.540 1.380 1.420 80,602 +0.05(+3.65%)
Nov 02, 2021 1.600 1.660 1.300 1.370 380,978 -0.23(-14.38%)
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.