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 (%)
Oct 31, 2011 1.760 1.851 1.760 1.850 6,387 +0.10(+5.71%)
Oct 28, 2011 1.800 1.842 1.750 1.750 4,388 -0.02(-1.13%)
Oct 27, 2011 1.830 1.850 1.740 1.770 10,700 -0.11(-5.85%)
Oct 26, 2011 1.800 1.880 1.800 1.880 4,150 +0.08(+4.44%)
Oct 25, 2011 1.740 1.810 1.740 1.800 4,600 +0.00(+0.00%)
Oct 24, 2011 1.800 1.850 1.769 1.800 3,786 +0.00(+0.00%)
Oct 21, 2011 1.850 1.850 1.800 1.800 9,238 -0.05(-2.70%)
Oct 20, 2011 1.750 1.851 1.750 1.850 6,060 +0.05(+2.78%)
Oct 19, 2011 1.800 1.810 1.750 1.800 12,164 -0.05(-2.70%)
Oct 18, 2011 1.840 1.850 1.800 1.850 5,050 +0.05(+2.78%)
Oct 17, 2011 1.720 1.807 1.680 1.800 3,236 +0.00(+0.00%)
Oct 14, 2011 1.800 1.804 1.800 1.800 3,936 +0.00(+0.00%)
Oct 13, 2011 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Oct 12, 2011 1.790 1.800 1.790 1.800 7,523 +0.00(+0.00%)
Oct 11, 2011 1.800 1.840 1.800 1.800 1,715 -0.01(-0.77%)
Oct 10, 2011 1.800 1.814 1.800 1.814 2,533 -0.07(-3.51%)
Oct 07, 2011 1.680 1.880 1.680 1.880 5,840 +0.22(+13.25%)
Oct 06, 2011 1.710 1.750 1.660 1.660 10,666 +0.10(+6.41%)
Oct 05, 2011 1.800 1.808 1.450 1.560 41,318 -0.24(-13.33%)
Oct 04, 2011 1.950 1.950 1.800 1.800 18,836 -0.13(-6.65%)
Oct 03, 2011 1.950 1.950 1.917 1.928 12,775 -0.02(-1.11%)
Sep 30, 2011 1.950 1.950 1.950 1.950 2,700 +0.00(+0.00%)
Sep 29, 2011 1.950 1.968 1.950 1.950 3,662 +0.00(+0.00%)
Sep 28, 2011 1.880 1.980 1.880 1.950 9,840 +0.00(+0.00%)
Sep 27, 2011 1.890 1.980 1.800 1.950 7,980 +0.00(+0.00%)
Sep 26, 2011 1.990 1.990 1.940 1.950 13,569 -0.05(-2.50%)
Sep 23, 2011 2.000 2.000 1.960 2.000 15,515 +0.00(+0.00%)
Sep 22, 2011 2.000 2.050 2.000 2.000 14,400 -0.00(-0.00%)
Sep 21, 2011 2.030 2.080 2.000 2.000 8,650 -0.08(-3.84%)
Sep 20, 2011 2.060 2.080 2.030 2.080 15,488 +0.08(+4.00%)
Sep 19, 2011 2.000 2.050 1.950 2.000 9,421 -0.03(-1.48%)
Sep 16, 2011 2.000 2.030 2.000 2.030 1,489 +0.02(+1.00%)
Sep 15, 2011 2.000 2.040 2.000 2.010 3,684 +0.00(+0.00%)
Sep 14, 2011 2.020 2.020 2.000 2.010 5,200 -0.01(-0.50%)
Sep 13, 2011 1.950 2.040 1.950 2.020 31,380 +0.08(+4.12%)
Sep 12, 2011 2.000 2.050 1.830 1.940 25,569 -0.11(-5.37%)
Sep 09, 2011 2.250 2.250 1.960 2.050 180,524 -0.15(-6.82%)
Sep 08, 2011 2.250 2.260 2.200 2.200 5,638 -0.05(-2.22%)
Sep 07, 2011 2.270 2.270 2.250 2.250 7,487 +0.00(+0.00%)
Sep 06, 2011 2.250 2.270 2.200 2.250 7,693 +0.00(+0.00%)
Sep 02, 2011 2.250 2.256 2.250 2.250 1,020 +0.00(+0.00%)
Sep 01, 2011 2.250 2.270 2.240 2.250 13,153 +0.00(+0.00%)
Aug 31, 2011 2.250 2.251 2.250 2.250 2,300 +0.00(+0.00%)
Aug 30, 2011 2.250 2.310 2.250 2.250 1,800 +0.00(+0.00%)
Aug 29, 2011 2.250 2.268 2.250 2.250 6,760 +0.00(+0.00%)
Aug 26, 2011 2.300 2.321 2.250 2.250 7,566 -0.05(-2.17%)
Aug 25, 2011 2.250 2.400 2.250 2.300 2,894 +0.05(+2.22%)
Aug 24, 2011 2.260 2.310 2.250 2.250 8,806 -0.01(-0.60%)
Aug 23, 2011 2.250 2.300 2.250 2.264 14,364 +0.01(+0.33%)
Aug 22, 2011 2.360 2.360 2.250 2.256 19,635 -0.09(-4.00%)
Aug 19, 2011 2.410 2.410 2.350 2.350 50,695 -0.09(-3.69%)
Aug 18, 2011 2.480 2.480 2.380 2.440 18,411 -0.06(-2.27%)
Aug 17, 2011 2.470 2.568 2.470 2.497 2,550 -0.00(-0.13%)
Aug 16, 2011 2.480 2.520 2.480 2.500 3,850 +0.07(+2.88%)
Aug 15, 2011 2.390 2.450 2.390 2.430 13,913 +0.02(+0.83%)
Aug 12, 2011 2.450 2.460 2.400 2.410 14,802 -0.01(-0.41%)
Aug 11, 2011 2.500 2.500 2.410 2.420 13,871 -0.03(-1.22%)
Aug 10, 2011 2.480 2.510 2.399 2.450 28,378 -0.10(-3.92%)
Aug 09, 2011 2.680 2.600 2.400 2.550 70,329 +0.03(+1.19%)
Aug 08, 2011 2.650 2.650 2.250 2.520 53,929 -0.13(-4.91%)
Aug 05, 2011 2.680 2.680 2.650 2.650 18,306 -0.03(-1.12%)
Aug 04, 2011 2.700 2.720 2.660 2.680 18,566 -0.02(-0.74%)
Aug 03, 2011 2.720 2.720 2.650 2.700 17,862 -0.02(-0.74%)
Aug 02, 2011 2.770 2.770 2.700 2.720 6,010 -0.06(-2.16%)
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.