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 (%)
Dec 31, 2020 3.040 3.040 3.040 124,210 -0.02(-0.65%)
Dec 30, 2020 2.980 3.288 2.971 3.060 124,210 +0.04(+1.32%)
Dec 29, 2020 3.280 3.290 2.820 3.020 363,663 -0.27(-8.21%)
Dec 28, 2020 2.990 3.520 2.893 3.290 378,993 +0.44(+15.44%)
Dec 24, 2020 2.860 2.940 2.840 2.850 26,700 -0.02(-0.70%)
Dec 23, 2020 2.720 2.920 2.710 2.870 235,966 +0.15(+5.51%)
Dec 22, 2020 2.660 2.730 2.470 2.720 190,928 +0.07(+2.64%)
Dec 21, 2020 2.540 2.730 2.390 2.650 78,909 +0.07(+2.71%)
Dec 18, 2020 2.870 2.900 2.570 2.580 203,400 -0.18(-6.52%)
Dec 17, 2020 2.410 2.790 2.360 2.760 151,707 +0.40(+16.95%)
Dec 16, 2020 2.440 2.490 2.240 2.360 415,305 -0.19(-7.45%)
Dec 15, 2020 2.920 3.060 2.510 2.550 113,073 -0.34(-11.76%)
Dec 14, 2020 3.100 3.100 2.890 2.890 74,359 -0.11(-3.67%)
Dec 11, 2020 3.060 3.100 2.900 3.000 59,500 -0.05(-1.64%)
Dec 10, 2020 3.160 3.160 2.930 3.050 50,250 -0.10(-3.17%)
Dec 09, 2020 3.100 3.170 2.950 3.150 141,981 +0.02(+0.64%)
Dec 08, 2020 3.030 3.180 2.970 3.130 179,483 +0.10(+3.30%)
Dec 07, 2020 2.980 3.050 2.510 3.030 341,711 +0.34(+12.64%)
Dec 04, 2020 2.480 2.990 2.410 2.690 1,054,900 +0.30(+12.55%)
Dec 03, 2020 1.970 2.390 1.936 2.390 329,778 +0.42(+21.32%)
Dec 02, 2020 1.960 1.970 1.900 1.970 83,027 +0.01(+0.51%)
Dec 01, 2020 1.850 1.990 1.720 1.960 205,390 +0.10(+5.38%)
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%)
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.