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 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%)
Nov 03, 2014 5.851 5.900 5.750 5.750 2,610 -0.18(-3.04%)
Oct 31, 2014 5.710 5.930 5.710 5.930 14,082 +0.22(+3.85%)
Oct 30, 2014 5.710 5.800 5.710 5.710 6,311 +0.10(+1.78%)
Oct 29, 2014 5.830 5.850 5.590 5.610 15,055 -0.21(-3.61%)
Oct 28, 2014 5.740 5.859 5.660 5.820 4,574 +0.21(+3.74%)
Oct 27, 2014 5.600 5.720 5.650 5.610 1,452 -0.04(-0.71%)
Oct 24, 2014 5.770 5.802 5.580 5.650 5,183 -0.10(-1.74%)
Oct 23, 2014 5.660 5.830 5.580 5.750 2,560 +0.17(+3.05%)
Oct 22, 2014 5.789 5.789 5.570 5.580 8,302 -0.15(-2.62%)
Oct 21, 2014 5.810 5.890 5.710 5.730 7,372 +0.02(+0.35%)
Oct 20, 2014 5.310 5.780 5.310 5.710 10,868 +0.31(+5.74%)
Oct 17, 2014 5.230 5.480 5.230 5.400 10,094 +0.16(+3.05%)
Oct 16, 2014 5.010 5.250 5.010 5.240 13,214 +0.24(+4.80%)
Oct 15, 2014 4.900 5.040 4.900 5.000 25,487 -0.05(-0.99%)
Oct 14, 2014 4.949 5.100 4.928 5.050 12,807 +0.24(+4.99%)
Oct 13, 2014 5.650 5.650 4.810 4.810 31,885 -0.90(-15.76%)
Oct 10, 2014 5.960 5.963 5.660 5.710 22,035 -0.25(-4.19%)
Oct 09, 2014 6.060 6.080 5.910 5.960 5,985 -0.01(-0.17%)
Oct 08, 2014 6.020 6.030 5.950 5.970 5,988 -0.05(-0.83%)
Oct 07, 2014 6.030 6.050 6.020 6.020 4,878 -0.05(-0.82%)
Oct 06, 2014 6.014 6.090 6.000 6.070 3,962 -0.03(-0.49%)
Oct 03, 2014 6.090 6.190 6.050 6.100 14,474 +0.04(+0.59%)
Oct 02, 2014 6.120 6.270 6.010 6.064 14,915 -0.06(-0.92%)
Oct 01, 2014 6.300 6.330 6.100 6.120 5,490 -0.20(-3.16%)
Sep 30, 2014 6.360 6.360 6.250 6.320 9,073 -0.12(-1.86%)
Sep 29, 2014 6.332 6.440 6.280 6.440 3,996 +0.02(+0.31%)
Sep 26, 2014 6.330 6.450 6.330 6.420 5,438 +0.16(+2.56%)
Sep 25, 2014 6.290 6.380 6.250 6.260 1,504 -0.09(-1.42%)
Sep 24, 2014 6.358 6.430 6.320 6.350 1,786 +0.02(+0.32%)
Sep 23, 2014 6.400 6.410 6.330 6.330 6,512 +0.02(+0.32%)
Sep 22, 2014 6.450 6.540 6.250 6.310 5,110 -0.16(-2.47%)
Sep 19, 2014 6.600 6.690 6.470 6.470 17,897 -0.17(-2.56%)
Sep 18, 2014 6.560 6.650 6.560 6.640 1,830 +0.07(+1.07%)
Sep 17, 2014 6.540 6.630 6.540 6.570 2,840 +0.00(+0.00%)
Sep 16, 2014 6.690 6.690 6.500 6.570 10,054 -0.02(-0.30%)
Sep 15, 2014 6.510 6.700 6.500 6.590 8,651 +0.15(+2.33%)
Sep 12, 2014 6.430 6.500 6.380 6.440 9,486 +0.01(+0.16%)
Sep 11, 2014 6.580 6.610 6.415 6.430 9,817 -0.23(-3.45%)
Sep 10, 2014 6.670 6.740 6.570 6.660 5,973 +0.01(+0.15%)
Sep 09, 2014 6.650 6.870 6.580 6.650 7,553 -0.09(-1.34%)
Sep 08, 2014 6.630 6.740 6.622 6.740 3,981 +0.13(+1.97%)
Sep 05, 2014 6.590 6.710 6.470 6.610 10,854 -0.04(-0.60%)
Sep 04, 2014 6.550 6.810 6.540 6.650 8,638 -0.06(-0.89%)
Sep 03, 2014 6.800 6.880 6.540 6.710 30,193 +0.11(+1.67%)
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.