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, 2020 1.900 1.940 1.800 1.860 166,055 +0.01(+0.54%)
Nov 27, 2020 1.790 1.860 1.720 1.850 66,600 +0.09(+5.11%)
Nov 25, 2020 1.780 1.780 1.710 1.760 79,300 +0.03(+1.73%)
Nov 24, 2020 1.630 1.750 1.580 1.730 560,173 +0.14(+8.81%)
Nov 23, 2020 1.530 1.590 1.460 1.590 275,739 +0.10(+6.71%)
Nov 20, 2020 1.460 1.530 1.460 1.490 93,200 +0.01(+0.68%)
Nov 19, 2020 1.480 1.510 1.440 1.480 187,495 +0.00(+0.00%)
Nov 18, 2020 1.460 1.500 1.440 1.480 41,126 +0.01(+0.68%)
Nov 17, 2020 1.500 1.500 1.460 1.470 35,361 +0.00(+0.00%)
Nov 16, 2020 1.480 1.500 1.460 1.470 27,862 +0.01(+1.03%)
Nov 13, 2020 1.490 1.510 1.430 1.455 61,000 +0.03(+1.75%)
Nov 12, 2020 1.460 1.520 1.420 1.430 66,885 -0.08(-5.30%)
Nov 11, 2020 1.500 1.540 1.430 1.510 39,114 -0.01(-0.66%)
Nov 10, 2020 1.600 1.600 1.510 1.520 39,842 -0.02(-1.30%)
Nov 09, 2020 1.490 1.619 1.430 1.540 101,192 +0.03(+1.99%)
Nov 06, 2020 1.760 1.760 1.420 1.510 264,400 -0.27(-15.17%)
Nov 05, 2020 1.770 1.790 1.690 1.780 74,451 +0.09(+5.33%)
Nov 04, 2020 1.770 1.770 1.640 1.690 106,415 -0.02(-1.17%)
Nov 03, 2020 1.700 1.780 1.680 1.710 125,038 +0.03(+1.79%)
Nov 02, 2020 1.570 1.680 1.520 1.680 77,136 +0.17(+11.26%)
Oct 30, 2020 1.500 1.572 1.478 1.510 88,300 -0.06(-3.82%)
Oct 29, 2020 1.510 1.670 1.350 1.570 368,936 +0.17(+12.14%)
Oct 28, 2020 1.520 1.520 1.370 1.400 605,104 -0.09(-6.04%)
Oct 27, 2020 1.410 1.530 1.400 1.490 76,195 +0.08(+5.67%)
Oct 26, 2020 1.540 1.600 1.387 1.410 141,616 -0.17(-10.48%)
Oct 23, 2020 1.480 1.670 1.440 1.575 912,200 +0.18(+12.50%)
Oct 22, 2020 1.390 1.550 1.395 1.400 116,372 +0.00(+0.00%)
Oct 21, 2020 1.390 1.450 1.380 1.400 25,439 +0.01(+0.76%)
Oct 20, 2020 1.370 1.430 1.370 1.389 9,865 -0.01(-1.03%)
Oct 19, 2020 1.360 1.440 1.360 1.404 8,919 +0.03(+2.48%)
Oct 16, 2020 1.400 1.400 1.360 1.370 8,400 -0.02(-1.44%)
Oct 15, 2020 1.300 1.400 1.299 1.390 21,818 +0.08(+6.11%)
Oct 14, 2020 1.370 1.405 1.300 1.310 47,390 -0.05(-3.67%)
Oct 13, 2020 1.420 1.440 1.350 1.360 60,330 -0.08(-5.56%)
Oct 12, 2020 1.420 1.520 1.420 1.440 28,942 +0.02(+1.41%)
Oct 09, 2020 1.500 1.590 1.410 1.420 44,100 -0.07(-4.70%)
Oct 08, 2020 1.470 1.490 1.470 1.490 24,709 +0.04(+2.76%)
Oct 07, 2020 1.490 1.490 1.420 1.450 15,009 +0.05(+3.57%)
Oct 06, 2020 1.440 1.567 1.370 1.400 43,315 -0.07(-4.76%)
Oct 05, 2020 1.520 1.539 1.400 1.470 82,573 -0.06(-3.92%)
Oct 02, 2020 1.350 1.691 1.350 1.530 397,800 +0.15(+10.87%)
Oct 01, 2020 1.270 1.470 1.260 1.380 49,031 +0.11(+8.66%)
Sep 30, 2020 1.400 1.450 1.270 1.270 45,930 -0.12(-8.63%)
Sep 29, 2020 1.460 1.500 1.335 1.390 181,498 -0.04(-2.80%)
Sep 28, 2020 1.150 1.470 1.150 1.430 232,431 +0.29(+25.44%)
Sep 25, 2020 1.150 1.165 1.140 1.140 16,500 +0.04(+3.64%)
Sep 24, 2020 1.160 1.170 1.100 1.100 63,644 -0.10(-8.33%)
Sep 23, 2020 1.210 1.210 1.150 1.200 31,163 -0.01(-0.83%)
Sep 22, 2020 1.190 1.210 1.130 1.210 24,970 +0.02(+1.68%)
Sep 21, 2020 1.190 1.194 1.118 1.190 23,462 -0.01(-0.83%)
Sep 18, 2020 1.300 1.300 1.200 1.200 41,900 -0.08(-6.25%)
Sep 17, 2020 1.260 1.330 1.200 1.280 16,377 +0.01(+0.79%)
Sep 16, 2020 1.190 1.347 1.180 1.270 35,525 +0.08(+6.99%)
Sep 15, 2020 1.190 1.210 1.165 1.187 83,500 +0.02(+1.45%)
Sep 14, 2020 1.220 1.220 1.160 1.170 31,001 -0.06(-4.49%)
Sep 11, 2020 1.270 1.306 1.210 1.225 38,800 -0.06(-4.67%)
Sep 10, 2020 1.325 1.340 1.270 1.285 36,109 -0.02(-1.15%)
Sep 09, 2020 1.390 1.400 1.220 1.300 39,973 -0.11(-7.80%)
Sep 08, 2020 1.450 1.450 1.300 1.410 66,538 +0.00(+0.00%)
Sep 04, 2020 1.350 1.506 1.336 1.410 115,300 +0.09(+6.82%)
Sep 03, 2020 1.580 1.590 1.300 1.320 260,443 -0.28(-17.50%)
Sep 02, 2020 1.540 1.760 1.540 1.600 378,452 +0.05(+3.23%)
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.