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 (%)
Nov 30, 2011 1.920 2.050 1.920 1.990 18,779 +0.07(+3.65%)
Nov 29, 2011 1.970 2.020 1.920 1.920 8,680 -0.08(-4.00%)
Nov 28, 2011 2.030 2.040 1.900 2.000 21,430 +0.00(+0.00%)
Nov 25, 2011 2.000 2.000 2.000 2.000 700 +0.00(+0.00%)
Nov 23, 2011 2.010 2.080 1.880 2.000 28,448 -0.08(-3.89%)
Nov 22, 2011 2.130 2.200 2.010 2.081 7,182 -0.07(-3.21%)
Nov 21, 2011 2.190 2.240 2.130 2.150 6,925 -0.10(-4.44%)
Nov 18, 2011 2.350 2.350 2.210 2.250 8,747 -0.01(-0.35%)
Nov 17, 2011 2.330 2.330 2.250 2.258 4,300 -0.04(-1.83%)
Nov 16, 2011 2.280 2.490 2.220 2.300 20,810 +0.08(+3.61%)
Nov 15, 2011 1.880 2.900 1.880 2.220 174,292 +0.40(+22.21%)
Nov 14, 2011 1.850 1.850 1.817 1.817 1,950 -0.04(-2.34%)
Nov 11, 2011 1.860 1.900 1.850 1.860 2,831 +0.05(+2.77%)
Nov 10, 2011 1.850 1.858 1.810 1.810 2,424 -0.02(-0.98%)
Nov 09, 2011 1.910 1.910 1.828 1.828 6,697 -0.12(-6.26%)
Nov 08, 2011 1.860 1.970 1.830 1.950 28,050 +0.09(+4.84%)
Nov 07, 2011 1.790 1.860 1.770 1.860 27,336 +0.02(+1.09%)
Nov 04, 2011 1.800 1.840 1.800 1.840 1,500 +0.04(+2.22%)
Nov 03, 2011 1.810 1.820 1.800 1.800 6,400 -0.02(-1.21%)
Nov 02, 2011 1.850 1.850 1.810 1.822 856 -0.04(-2.04%)
Nov 01, 2011 1.840 1.900 1.840 1.860 12,111 +0.01(+0.54%)
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%)
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.