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 (%)
Feb 26, 2010 4.040 4.050 3.980 3.984 17,670 -0.02(-0.40%)
Feb 25, 2010 4.000 4.000 3.950 4.000 8,870 +0.03(+0.72%)
Feb 24, 2010 3.910 4.180 3.910 3.971 17,647 +0.04(+1.06%)
Feb 23, 2010 3.580 3.990 3.580 3.930 21,995 -0.06(-1.50%)
Feb 22, 2010 4.000 4.030 3.970 3.990 18,060 -0.04(-0.99%)
Feb 19, 2010 4.000 4.090 3.980 4.030 11,747 +0.03(+0.75%)
Feb 18, 2010 3.950 4.040 3.950 4.000 20,796 -0.00(-0.00%)
Feb 17, 2010 3.830 4.310 3.830 4.000 50,367 +0.18(+4.71%)
Feb 16, 2010 3.800 3.820 3.650 3.820 27,748 +0.07(+1.87%)
Feb 12, 2010 3.700 3.750 3.750 3.750 60,400 -0.00(-0.00%)
Feb 11, 2010 4.000 4.000 3.750 3.750 39,709 -0.26(-6.48%)
Feb 10, 2010 4.270 4.360 3.750 4.010 50,639 -0.30(-6.96%)
Feb 09, 2010 4.620 4.620 4.310 4.310 41,495 -0.19(-4.22%)
Feb 08, 2010 4.450 4.500 4.450 4.500 6,631 +0.01(+0.22%)
Feb 05, 2010 4.510 4.510 4.450 4.490 17,913 +0.01(+0.22%)
Feb 04, 2010 4.600 4.600 4.350 4.480 29,080 -0.12(-2.61%)
Feb 03, 2010 4.699 4.699 4.600 4.600 18,882 +0.00(+0.00%)
Feb 02, 2010 4.650 4.690 4.600 4.600 15,193 -0.05(-1.08%)
Feb 01, 2010 4.730 4.750 4.650 4.650 8,751 -0.10(-2.11%)
Jan 29, 2010 4.800 4.850 4.750 4.750 21,945 -0.07(-1.45%)
Jan 28, 2010 4.850 4.870 4.620 4.820 8,735 +0.02(+0.41%)
Jan 27, 2010 4.850 4.900 4.800 4.800 21,378 -0.05(-1.03%)
Jan 26, 2010 4.790 4.910 4.710 4.850 28,488 +0.05(+1.04%)
Jan 25, 2010 4.840 4.840 4.750 4.800 10,562 +0.02(+0.42%)
Jan 22, 2010 4.900 4.990 4.710 4.780 37,100 -0.16(-3.21%)
Jan 21, 2010 5.100 5.300 4.850 4.938 31,998 -0.25(-4.85%)
Jan 20, 2010 5.000 5.210 5.000 5.190 44,996 +0.09(+1.76%)
Jan 19, 2010 4.720 5.276 4.590 5.100 64,501 +0.45(+9.69%)
Jan 15, 2010 5.250 4.650 4.650 4.650 97,700 -0.55(-10.58%)
Jan 14, 2010 5.950 5.990 4.695 5.200 208,420 -0.52(-9.09%)
Jan 13, 2010 5.060 6.180 5.060 5.720 235,862 +0.62(+12.17%)
Jan 12, 2010 4.540 5.143 4.540 5.099 136,450 +0.53(+11.58%)
Jan 11, 2010 4.150 4.600 4.150 4.570 50,124 +0.24(+5.49%)
Jan 08, 2010 3.890 4.500 3.814 4.332 95,601 +0.45(+11.65%)
Jan 07, 2010 3.660 3.900 3.620 3.880 36,533 +0.22(+6.01%)
Jan 06, 2010 3.700 3.740 3.600 3.660 31,168 -0.05(-1.35%)
Jan 05, 2010 3.850 3.850 3.600 3.710 19,555 +0.11(+3.06%)
Jan 04, 2010 3.350 3.600 3.160 3.600 28,654 +0.31(+9.42%)
Dec 31, 2009 3.500 3.290 3.290 3.290 11,000 -0.14(-4.08%)
Dec 30, 2009 3.500 3.550 3.350 3.430 18,949 -0.09(-2.56%)
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.