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 30, 2015 9.390 9.480 9.270 9.480 14,332 +0.05(+0.53%)
Jan 29, 2015 9.000 9.430 9.000 9.430 15,755 +0.43(+4.78%)
Jan 28, 2015 9.440 9.440 8.860 9.000 34,472 -0.41(-4.36%)
Jan 27, 2015 9.080 9.658 9.080 9.410 62,129 +0.31(+3.41%)
Jan 26, 2015 9.180 9.200 8.990 9.100 35,359 -0.10(-1.09%)
Jan 23, 2015 8.350 9.200 8.210 9.200 91,630 +0.86(+10.31%)
Jan 22, 2015 8.060 8.340 8.000 8.340 8,897 +0.19(+2.33%)
Jan 21, 2015 8.150 8.210 7.900 8.150 29,020 +0.00(+0.00%)
Jan 20, 2015 8.150 8.190 7.860 8.150 11,933 -0.13(-1.57%)
Jan 16, 2015 8.100 8.430 8.100 8.280 10,228 +0.18(+2.22%)
Jan 15, 2015 8.570 8.570 8.100 8.100 14,104 -0.40(-4.71%)
Jan 14, 2015 8.140 8.750 8.010 8.500 61,141 +0.16(+1.92%)
Jan 13, 2015 8.500 8.500 8.060 8.340 57,767 -0.06(-0.70%)
Jan 12, 2015 7.700 8.480 7.540 8.399 38,077 +0.60(+7.67%)
Jan 09, 2015 7.210 7.800 7.210 7.800 35,868 +0.66(+9.24%)
Jan 08, 2015 6.550 7.420 6.550 7.140 49,069 +0.60(+9.17%)
Jan 07, 2015 6.500 6.600 6.500 6.540 7,211 +0.04(+0.62%)
Jan 06, 2015 6.340 6.500 6.340 6.500 29,447 +0.17(+2.68%)
Jan 05, 2015 6.270 6.330 6.270 6.330 4,131 +0.06(+0.94%)
Jan 02, 2015 6.200 6.349 6.180 6.271 3,233 +0.07(+1.15%)
Dec 31, 2014 6.200 6.200 6.200 6.200 11,500 +0.01(+0.16%)
Dec 30, 2014 6.140 6.330 6.140 6.190 9,177 +0.03(+0.49%)
Dec 29, 2014 6.180 6.260 6.080 6.160 9,390 -0.02(-0.32%)
Dec 26, 2014 6.200 6.340 6.150 6.180 18,147 -0.07(-1.12%)
Dec 24, 2014 6.290 6.250 6.250 6.250 11,100 -0.06(-0.95%)
Dec 23, 2014 6.270 6.340 6.230 6.310 17,429 +0.03(+0.48%)
Dec 22, 2014 6.240 6.380 6.100 6.280 6,478 -0.04(-0.63%)
Dec 19, 2014 6.330 6.380 6.320 6.320 10,621 -0.06(-0.94%)
Dec 18, 2014 6.320 6.400 6.300 6.380 1,853 +0.06(+0.95%)
Dec 17, 2014 6.240 6.330 6.220 6.320 5,167 +0.04(+0.64%)
Dec 16, 2014 6.240 6.360 6.200 6.280 7,271 +0.01(+0.16%)
Dec 15, 2014 6.320 6.339 6.270 6.270 9,629 -0.06(-0.95%)
Dec 12, 2014 6.480 6.480 6.320 6.330 5,805 -0.07(-1.09%)
Dec 11, 2014 6.310 6.490 6.310 6.400 18,928 +0.05(+0.79%)
Dec 10, 2014 6.350 6.490 6.350 6.350 14,976 +0.00(+0.00%)
Dec 09, 2014 6.070 6.390 6.070 6.350 11,716 +0.09(+1.44%)
Dec 08, 2014 6.360 6.375 6.260 6.260 3,719 -0.11(-1.73%)
Dec 05, 2014 6.420 6.485 6.350 6.370 12,055 +0.02(+0.31%)
Dec 04, 2014 6.400 6.500 6.340 6.350 20,170 +0.00(+0.00%)
Dec 03, 2014 6.050 6.350 6.000 6.350 23,252 +0.31(+5.13%)
Dec 02, 2014 5.960 6.050 5.960 6.040 4,108 +0.04(+0.67%)
Dec 01, 2014 5.930 6.010 5.900 6.000 12,114 +0.01(+0.17%)
Nov 28, 2014 5.870 6.070 5.870 5.990 1,601 -0.03(-0.50%)
Nov 26, 2014 6.000 6.020 6.020 6.020 7,600 -0.02(-0.33%)
Nov 25, 2014 5.760 6.100 5.760 6.040 11,663 +0.27(+4.68%)
Nov 24, 2014 5.580 5.780 5.580 5.770 6,680 +0.15(+2.73%)
Nov 21, 2014 5.630 5.650 5.545 5.617 25,140 +0.03(+0.47%)
Nov 20, 2014 5.550 5.600 5.549 5.590 8,986 +0.04(+0.72%)
Nov 19, 2014 5.630 5.645 5.530 5.550 30,769 -0.05(-0.96%)
Nov 18, 2014 5.500 5.604 5.500 5.604 10,208 +0.10(+1.89%)
Nov 17, 2014 5.574 5.574 5.480 5.500 9,575 -0.08(-1.43%)
Nov 14, 2014 5.540 5.590 5.455 5.580 7,892 -0.01(-0.18%)
Nov 13, 2014 5.540 5.600 5.489 5.590 12,847 +0.07(+1.27%)
Nov 12, 2014 5.520 5.560 5.500 5.520 12,436 +0.01(+0.18%)
Nov 11, 2014 5.670 5.670 5.500 5.510 10,689 -0.17(-2.99%)
Nov 10, 2014 5.700 5.780 5.680 5.680 5,381 -0.03(-0.53%)
Nov 07, 2014 5.750 5.790 5.710 5.710 2,681 -0.02(-0.35%)
Nov 06, 2014 5.730 5.820 5.600 5.730 14,669 -0.11(-1.88%)
Nov 05, 2014 5.800 5.900 5.760 5.840 11,454 +0.08(+1.39%)
Nov 04, 2014 5.780 5.890 5.710 5.760 1,704 +0.01(+0.17%)
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.