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, 2022 0.2451 0.2525 0.2300 0.2310 143,653 -0.01(-5.79%)
Nov 29, 2022 0.2600 0.2600 0.2404 0.2452 119,968 -0.01(-5.69%)
Nov 28, 2022 0.2700 0.2800 0.2600 0.2600 50,230 -0.01(-3.67%)
Nov 25, 2022 0.2800 0.2800 0.2600 0.2699 26,149 -0.01(-3.64%)
Nov 23, 2022 0.2900 0.2901 0.2800 0.2801 38,782 -0.01(-3.45%)
Nov 22, 2022 0.3100 0.3200 0.2740 0.2901 23,930 +0.01(+3.61%)
Nov 21, 2022 0.3300 0.3300 0.2800 0.2800 40,282 +0.02(+7.69%)
Nov 18, 2022 0.3314 0.3504 0.2600 0.2600 52,837 -0.09(-25.71%)
Nov 17, 2022 0.3650 0.3858 0.3250 0.3500 49,536 -0.00(-0.06%)
Nov 16, 2022 0.3700 0.3700 0.3500 0.3502 26,916 +0.02(+5.77%)
Nov 15, 2022 0.3300 0.3549 0.3301 0.3311 16,493 -0.02(-6.73%)
Nov 14, 2022 0.3300 0.3550 0.3300 0.3550 7,317 -0.02(-4.05%)
Nov 11, 2022 0.3135 0.3700 0.3135 0.3700 16,150 +0.04(+12.67%)
Nov 10, 2022 0.2795 0.3596 0.2510 0.3284 48,223 -0.03(-7.49%)
Nov 09, 2022 0.3675 0.3678 0.3500 0.3550 15,538 -0.01(-2.39%)
Nov 08, 2022 0.3487 0.3700 0.3487 0.3637 98,200 +0.04(+13.76%)
Nov 07, 2022 0.2700 0.3250 0.2680 0.3197 115,381 +0.05(+19.16%)
Nov 04, 2022 0.2848 0.2900 0.2605 0.2683 81,201 +0.00(+0.75%)
Nov 03, 2022 0.2636 0.2740 0.2635 0.2663 2,593 +0.02(+6.10%)
Nov 02, 2022 0.2700 0.2897 0.2510 0.2510 13,146 -0.02(-8.29%)
Nov 01, 2022 0.2721 0.2737 0.2600 0.2737 7,669 +0.02(+6.58%)
Oct 31, 2022 0.2825 0.2851 0.2568 0.2568 6,209 -0.02(-8.35%)
Oct 28, 2022 0.2900 0.2900 0.2700 0.2802 10,579 -0.01(-3.38%)
Oct 27, 2022 0.2600 0.2900 0.2600 0.2900 7,913 +0.04(+15.95%)
Oct 26, 2022 0.2423 0.2700 0.2423 0.2501 7,107 -0.01(-4.51%)
Oct 25, 2022 0.2550 0.2619 0.2400 0.2619 42,997 +0.01(+2.26%)
Oct 24, 2022 0.2873 0.2900 0.2530 0.2561 26,945 -0.02(-8.54%)
Oct 21, 2022 0.2600 0.2922 0.2600 0.2800 2,480 +0.02(+6.63%)
Oct 20, 2022 0.2823 0.2997 0.2626 0.2626 8,261 -0.04(-11.88%)
Oct 19, 2022 0.2825 0.2980 0.2800 0.2980 16,209 +0.02(+5.75%)
Oct 18, 2022 0.2600 0.2853 0.2600 0.2818 6,128 +0.02(+6.90%)
Oct 17, 2022 0.2675 0.2992 0.2636 0.2636 3,705 -0.00(-0.34%)
Oct 14, 2022 0.2722 0.2789 0.2597 0.2645 72,283 +0.01(+2.12%)
Oct 13, 2022 0.2693 0.2800 0.2550 0.2590 13,355 -0.01(-2.74%)
Oct 12, 2022 0.2411 0.2900 0.2411 0.2663 59,953 +0.01(+4.43%)
Oct 11, 2022 0.2703 0.2800 0.2407 0.2550 180,577 -0.03(-8.93%)
Oct 10, 2022 0.2985 0.2985 0.2703 0.2800 30,304 -0.02(-6.20%)
Oct 07, 2022 0.2901 0.3199 0.2901 0.2985 47,292 -0.01(-3.71%)
Oct 06, 2022 0.3162 0.3498 0.2950 0.3100 307,062 +0.01(+3.23%)
Oct 05, 2022 0.3100 0.3204 0.3003 0.3003 31,708 -0.00(-0.40%)
Oct 04, 2022 0.3200 0.3200 0.3003 0.3015 43,790 -0.02(-5.75%)
Oct 03, 2022 0.3249 0.3249 0.3199 0.3199 1,294 +0.02(+6.39%)
Sep 30, 2022 0.2950 0.3160 0.2950 0.3007 8,465 -0.01(-3.00%)
Sep 29, 2022 0.3000 0.3499 0.3001 0.3100 13,651 +0.01(+3.33%)
Sep 28, 2022 0.3100 0.3194 0.3000 0.3000 30,329 -0.01(-1.86%)
Sep 27, 2022 0.3200 0.3750 0.3051 0.3057 14,836 -0.01(-3.11%)
Sep 26, 2022 0.3800 0.3800 0.2903 0.3155 97,112 -0.06(-16.97%)
Sep 23, 2022 0.4000 0.4000 0.3701 0.3800 13,387 -0.01(-2.39%)
Sep 22, 2022 0.4000 0.4100 0.3803 0.3893 8,717 -0.02(-5.05%)
Sep 21, 2022 0.4374 0.4374 0.3880 0.4100 24,158 +0.00(+1.23%)
Sep 20, 2022 0.4299 0.4299 0.4050 0.4050 2,594 -0.02(-5.79%)
Sep 19, 2022 0.4000 0.4498 0.4000 0.4299 9,141 -0.01(-1.38%)
Sep 16, 2022 0.4637 0.4637 0.4000 0.4359 31,181 -0.01(-2.96%)
Sep 15, 2022 0.4200 0.4492 0.4004 0.4492 9,621 +0.03(+6.95%)
Sep 14, 2022 0.4279 0.4281 0.4200 0.4200 38,975 -0.01(-2.82%)
Sep 13, 2022 0.4200 0.4439 0.4200 0.4322 41,112 +0.01(+1.89%)
Sep 12, 2022 0.4300 0.4300 0.4242 0.4242 1,747 -0.03(-5.73%)
Sep 09, 2022 0.4700 0.5100 0.4230 0.4500 48,518 +0.02(+4.65%)
Sep 08, 2022 0.4500 0.4500 0.4212 0.4300 9,543 -0.03(-5.49%)
Sep 07, 2022 0.4700 0.4700 0.4550 0.4550 9,299 -0.00(-0.81%)
Sep 06, 2022 0.4850 0.4995 0.4500 0.4587 20,794 -0.02(-4.30%)
Sep 02, 2022 0.4501 0.4859 0.4501 0.4793 9,043 +0.01(+1.98%)
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.