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 (%)
Mar 31, 2022 0.7800 0.7886 0.7500 0.7500 8,218 -0.02(-2.61%)
Mar 30, 2022 0.8073 0.8073 0.7533 0.7701 11,611 -0.01(-1.27%)
Mar 29, 2022 0.7110 0.8100 0.7110 0.7800 7,265 +0.00(+0.01%)
Mar 28, 2022 0.8048 0.8048 0.7756 0.7799 17,587 -0.01(-1.44%)
Mar 25, 2022 0.8100 0.8100 0.7825 0.7913 5,537 -0.00(-0.10%)
Mar 24, 2022 0.8100 0.8100 0.7825 0.7921 2,654 -0.00(-0.53%)
Mar 23, 2022 0.8100 0.8100 0.7825 0.7963 18,081 -0.01(-1.69%)
Mar 22, 2022 0.7825 0.8107 0.7825 0.8100 7,817 +0.00(+0.00%)
Mar 21, 2022 0.8500 0.8500 0.7900 0.8100 23,053 -0.03(-3.57%)
Mar 18, 2022 0.7400 0.8400 0.6952 0.8400 59,418 +0.10(+12.93%)
Mar 17, 2022 0.7149 0.7438 0.6899 0.7438 4,590 +0.06(+9.24%)
Mar 16, 2022 0.6988 0.7100 0.6700 0.6809 18,182 +0.02(+3.17%)
Mar 15, 2022 0.6910 0.7048 0.6600 0.6600 14,644 -0.03(-4.35%)
Mar 14, 2022 0.7500 0.7500 0.6900 0.6900 9,326 -0.03(-4.17%)
Mar 11, 2022 0.9600 0.9600 0.6900 0.7200 81,153 -0.18(-20.00%)
Mar 10, 2022 0.7500 0.9914 0.7449 0.9000 101,936 +0.20(+29.14%)
Mar 09, 2022 0.6898 0.6980 0.6600 0.6969 22,468 +0.02(+2.49%)
Mar 08, 2022 0.7046 0.7046 0.6600 0.6800 23,307 -0.04(-5.40%)
Mar 07, 2022 0.7315 0.7315 0.6800 0.7188 13,455 -0.03(-4.12%)
Mar 04, 2022 0.7400 0.7581 0.7255 0.7497 6,555 +0.03(+4.13%)
Mar 03, 2022 0.7581 0.7581 0.7001 0.7200 6,793 +0.01(+1.75%)
Mar 02, 2022 0.7100 0.7200 0.6891 0.7076 10,779 -0.00(-0.34%)
Mar 01, 2022 0.8000 0.8100 0.6800 0.7100 41,660 -0.09(-11.25%)
Feb 28, 2022 0.7700 0.8301 0.7620 0.8000 21,033 +0.06(+8.11%)
Feb 25, 2022 0.7490 0.7999 0.7351 0.7400 11,798 +0.01(+1.37%)
Feb 24, 2022 0.7500 0.7601 0.7300 0.7300 54,723 -0.05(-5.81%)
Feb 23, 2022 0.7699 0.8100 0.7500 0.7750 5,113 +0.01(+0.91%)
Feb 22, 2022 0.7850 0.8100 0.7680 0.7680 2,495 -0.04(-5.19%)
Feb 18, 2022 0.8100 0 +0.01(+0.65%)
Feb 17, 2022 0.8063 0.8063 0.7975 0.8048 1,052 -0.00(-0.02%)
Feb 16, 2022 0.7800 0.8207 0.7800 0.8050 2,408 +0.01(+0.85%)
Feb 15, 2022 0.8500 0.8500 0.7876 0.7982 24,641 +0.04(+5.03%)
Feb 14, 2022 0.7800 0.8100 0.7600 0.7600 9,815 -0.06(-7.20%)
Feb 11, 2022 0.8200 0.8200 0.7801 0.8190 7,301 -0.00(-0.12%)
Feb 10, 2022 0.8300 0.8302 0.8000 0.8200 33,642 -0.01(-1.20%)
Feb 09, 2022 0.8000 0.8376 0.7800 0.8300 14,657 +0.05(+6.36%)
Feb 08, 2022 0.7427 0.7895 0.7000 0.7804 44,639 +0.00(+0.05%)
Feb 07, 2022 0.7900 0.8290 0.7701 0.7800 16,632 +0.00(+0.00%)
Feb 04, 2022 0.8419 0.8500 0.7450 0.7800 81,929 -0.04(-4.56%)
Feb 03, 2022 0.9200 0.8001 0.8173 85,973 -0.10(-11.16%)
Feb 02, 2022 0.9173 0.9200 0.8922 0.9200 3,579 -0.01(-1.06%)
Feb 01, 2022 0.8806 0.9300 0.8804 0.9299 27,347 +0.05(+5.60%)
Jan 31, 2022 0.8800 0.8806 30,891 +0.01(+0.64%)
Jan 28, 2022 0.8899 0.8950 0.8702 0.8750 81,671 -0.02(-1.69%)
Jan 27, 2022 0.9198 0.9198 0.8900 0.8900 16,522 +0.00(+0.01%)
Jan 26, 2022 0.8800 0.9199 0.8500 0.8899 69,160 +0.05(+5.80%)
Jan 25, 2022 0.9800 1.060 0.8067 0.8411 110,414 -0.14(-14.17%)
Jan 24, 2022 1.000 1.050 0.9600 0.9800 57,765 -0.05(-4.85%)
Jan 21, 2022 1.060 1.120 1.020 1.030 16,412 -0.08(-7.21%)
Jan 20, 2022 1.090 1.160 1.060 1.110 11,141 +0.07(+6.73%)
Jan 19, 2022 1.060 1.065 1.000 1.040 54,971 -0.04(-3.70%)
Jan 18, 2022 1.060 1.080 1.060 1.080 5,020 +0.01(+0.93%)
Jan 14, 2022 1.070 0 +0.01(+0.94%)
Jan 13, 2022 1.080 1.080 1.060 1.060 16,323 -0.02(-1.85%)
Jan 12, 2022 1.110 1.150 1.061 1.080 18,119 -0.04(-3.57%)
Jan 11, 2022 1.100 1.120 1.090 1.120 20,381 +0.05(+4.67%)
Jan 10, 2022 1.170 1.170 1.070 1.070 35,621 -0.12(-10.08%)
Jan 07, 2022 1.174 1.220 1.170 1.190 8,872 +0.02(+1.71%)
Jan 06, 2022 1.250 1.250 1.150 1.170 41,674 -0.03(-2.50%)
Jan 05, 2022 1.230 1.350 1.165 1.200 199,009 -0.03(-2.44%)
Jan 04, 2022 1.180 1.240 1.160 1.230 46,907 +0.05(+4.24%)
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.