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, 2018 3.940 3.980 3.850 3.850 34,000 -0.13(-3.27%)
Nov 29, 2018 3.960 3.980 3.880 3.980 35,261 +0.01(+0.25%)
Nov 28, 2018 4.200 4.200 3.958 3.970 26,703 -0.21(-5.02%)
Nov 27, 2018 4.040 4.180 3.920 4.180 37,517 -0.02(-0.48%)
Nov 26, 2018 4.110 4.300 3.910 4.200 29,952 -0.13(-3.00%)
Nov 23, 2018 4.280 4.330 4.220 4.330 3,000 +0.04(+0.93%)
Nov 21, 2018 4.290 4.290 4.290 0 +0.25(+6.19%)
Nov 20, 2018 4.250 4.280 4.030 4.040 16,516 -0.22(-5.16%)
Nov 19, 2018 4.360 4.400 4.250 4.260 29,386 -0.13(-2.96%)
Nov 16, 2018 4.410 4.520 4.300 4.390 27,700 -0.11(-2.44%)
Nov 15, 2018 4.510 4.600 4.250 4.500 32,578 +0.03(+0.67%)
Nov 14, 2018 4.800 4.800 4.470 4.470 17,796 -0.07(-1.54%)
Nov 13, 2018 4.660 5.050 4.510 4.540 47,739 +0.02(+0.44%)
Nov 12, 2018 4.310 4.630 4.260 4.520 80,124 +0.17(+3.91%)
Nov 09, 2018 3.800 4.430 3.800 4.350 67,200 +0.06(+1.40%)
Nov 08, 2018 5.050 5.490 3.950 4.290 30,716 -0.93(-17.82%)
Nov 07, 2018 5.270 5.270 5.100 5.220 17,315 +0.04(+0.77%)
Nov 06, 2018 5.170 5.280 5.157 5.180 11,863 +0.06(+1.17%)
Nov 05, 2018 5.100 5.330 5.070 5.120 12,656 +0.01(+0.20%)
Nov 02, 2018 5.230 5.490 5.110 5.110 13,400 -0.08(-1.54%)
Nov 01, 2018 5.200 5.400 5.140 5.190 19,549 +0.00(+0.00%)
Oct 31, 2018 5.220 5.230 5.131 5.190 13,756 -0.01(-0.19%)
Oct 30, 2018 5.180 5.320 5.130 5.200 16,387 -0.03(-0.57%)
Oct 29, 2018 5.130 5.270 5.105 5.230 19,316 +0.00(+0.00%)
Oct 26, 2018 5.510 5.540 5.230 5.230 12,100 -0.35(-6.27%)
Oct 25, 2018 5.550 5.730 5.535 5.580 25,619 +0.03(+0.54%)
Oct 24, 2018 5.550 5.830 5.550 5.550 56,435 -0.12(-2.12%)
Oct 23, 2018 6.200 6.460 5.670 5.670 36,623 -0.53(-8.55%)
Oct 22, 2018 6.420 6.540 6.170 6.200 30,372 -0.10(-1.59%)
Oct 19, 2018 6.710 6.830 6.300 6.300 23,300 -0.43(-6.39%)
Oct 18, 2018 6.790 6.880 6.470 6.730 30,141 +0.07(+1.05%)
Oct 17, 2018 6.750 6.870 6.390 6.660 12,197 -0.21(-3.06%)
Oct 16, 2018 6.580 6.880 6.280 6.870 16,650 +0.31(+4.73%)
Oct 15, 2018 6.510 6.570 6.450 6.560 7,393 +0.23(+3.63%)
Oct 12, 2018 6.500 6.780 6.310 6.330 32,800 -0.17(-2.62%)
Oct 11, 2018 6.630 6.870 6.500 6.500 30,285 -0.18(-2.69%)
Oct 10, 2018 7.130 7.150 6.680 6.680 23,788 -0.32(-4.57%)
Oct 09, 2018 7.250 7.450 6.970 7.000 51,595 -0.20(-2.78%)
Oct 08, 2018 7.250 7.400 7.200 7.200 11,205 +0.00(+0.00%)
Oct 05, 2018 7.210 7.490 7.200 7.200 28,800 -0.11(-1.50%)
Oct 04, 2018 7.330 7.500 7.270 7.310 34,116 -0.09(-1.22%)
Oct 03, 2018 7.360 7.430 7.200 7.400 30,832 +0.20(+2.78%)
Oct 02, 2018 7.350 7.490 7.160 7.200 13,439 -0.19(-2.57%)
Oct 01, 2018 7.357 7.540 7.357 7.390 3,941 -0.10(-1.34%)
Sep 28, 2018 7.490 7.700 7.340 7.490 59,500 +0.03(+0.40%)
Sep 27, 2018 7.400 7.820 7.201 7.460 148,193 -0.04(-0.53%)
Sep 26, 2018 7.390 7.780 7.200 7.500 172,285 +0.02(+0.27%)
Sep 25, 2018 7.480 7.550 7.350 7.480 15,521 +0.13(+1.77%)
Sep 24, 2018 7.530 7.610 7.230 7.350 20,538 -0.27(-3.54%)
Sep 21, 2018 6.600 7.620 6.600 7.620 97,300 +0.98(+14.76%)
Sep 20, 2018 6.610 6.730 6.580 6.640 19,886 +0.02(+0.30%)
Sep 19, 2018 6.640 6.670 6.600 6.620 22,876 +0.02(+0.30%)
Sep 18, 2018 6.860 6.860 6.600 6.600 48,701 -0.21(-3.08%)
Sep 17, 2018 6.660 7.000 6.660 6.810 13,078 +0.11(+1.64%)
Sep 14, 2018 6.860 6.860 6.650 6.700 13,800 +0.00(+0.00%)
Sep 13, 2018 7.000 7.000 6.700 6.700 46,416 -0.25(-3.60%)
Sep 12, 2018 6.960 7.140 6.800 6.950 35,282 -0.09(-1.28%)
Sep 11, 2018 6.950 7.200 6.615 7.040 34,973 +0.04(+0.57%)
Sep 10, 2018 6.880 7.120 6.690 7.000 38,365 +0.13(+1.89%)
Sep 07, 2018 7.200 7.200 6.600 6.870 49,700 -0.39(-5.37%)
Sep 06, 2018 7.500 7.590 7.240 7.260 47,168 -0.15(-2.02%)
Sep 05, 2018 7.210 7.440 7.210 7.410 11,352 +0.15(+2.07%)
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.