Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

N/A 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, 2011 2.750 2.750 2.730 2.730 500 -0.02(-0.73%)
Mar 30, 2011 2.651 2.750 2.651 2.750 4,731 +0.13(+4.96%)
Mar 29, 2011 2.650 2.650 2.600 2.620 5,004 -0.01(-0.38%)
Mar 28, 2011 2.620 2.719 2.590 2.630 15,586 +0.02(+0.64%)
Mar 25, 2011 2.660 2.750 2.600 2.614 11,155 -0.05(-1.75%)
Mar 24, 2011 2.660 2.720 2.660 2.660 5,338 -0.01(-0.38%)
Mar 23, 2011 2.760 2.760 2.660 2.670 10,658 -0.14(-5.11%)
Mar 22, 2011 2.750 2.820 2.660 2.814 7,909 +0.06(+2.33%)
Mar 21, 2011 2.752 2.752 2.650 2.750 6,348 +0.00(+0.00%)
Mar 18, 2011 2.990 2.990 2.750 2.750 2,513 +0.04(+1.48%)
Mar 17, 2011 2.650 2.726 2.600 2.710 14,255 +0.01(+0.37%)
Mar 16, 2011 2.650 2.748 2.640 2.700 24,948 +0.05(+1.89%)
Mar 15, 2011 2.730 2.750 2.650 2.650 20,462 -0.10(-3.64%)
Mar 14, 2011 2.730 2.850 2.730 2.750 13,208 -0.06(-2.02%)
Mar 11, 2011 2.800 2.860 2.800 2.807 6,157 +0.02(+0.60%)
Mar 10, 2011 2.800 2.800 2.790 2.790 900 -0.06(-2.10%)
Mar 09, 2011 2.800 2.900 2.795 2.850 11,241 +0.06(+2.15%)
Mar 08, 2011 2.740 2.790 2.740 2.790 9,236 +0.00(+0.00%)
Mar 07, 2011 2.800 2.890 2.760 2.790 7,844 +0.02(+0.72%)
Mar 04, 2011 2.770 2.800 2.770 2.770 3,842 +0.02(+0.73%)
Mar 03, 2011 2.750 2.768 2.750 2.750 4,609 +0.00(+0.00%)
Mar 02, 2011 2.730 2.750 2.730 2.750 6,360 +0.02(+0.73%)
Mar 01, 2011 2.750 2.752 2.720 2.730 5,357 -0.02(-0.73%)
Feb 28, 2011 2.680 2.750 2.670 2.750 21,748 +0.00(+0.00%)
Feb 25, 2011 2.750 2.760 2.750 2.750 4,250 +0.00(+0.00%)
Feb 24, 2011 2.750 2.800 2.750 2.750 7,570 +0.00(+0.00%)
Feb 23, 2011 2.750 2.800 2.750 2.750 9,900 +0.00(+0.00%)
Feb 22, 2011 2.750 2.850 2.660 2.750 4,860 +0.00(+0.00%)
Feb 18, 2011 2.830 2.830 2.650 2.750 10,260 -0.08(-2.66%)
Feb 17, 2011 2.800 2.879 2.800 2.825 9,201 +0.05(+1.63%)
Feb 16, 2011 2.750 2.820 2.700 2.780 42,270 +0.02(+0.72%)
Feb 15, 2011 2.790 2.790 2.750 2.760 2,911 +0.01(+0.36%)
Feb 14, 2011 2.860 2.860 2.750 2.750 11,016 -0.05(-1.78%)
Feb 11, 2011 2.800 2.850 2.750 2.800 4,066 -0.00(-0.04%)
Feb 10, 2011 2.840 2.840 2.740 2.801 9,750 +0.01(+0.20%)
Feb 09, 2011 2.700 2.870 2.700 2.796 15,038 +0.04(+1.28%)
Feb 08, 2011 2.760 2.860 2.760 2.760 2,453 -0.03(-1.25%)
Feb 07, 2011 2.700 2.870 2.700 2.795 5,752 +0.04(+1.64%)
Feb 04, 2011 2.750 2.800 2.750 2.750 7,395 -0.02(-0.72%)
Feb 03, 2011 2.800 2.850 2.750 2.770 10,597 -0.08(-2.80%)
Feb 02, 2011 2.820 2.889 2.750 2.850 5,948 -0.04(-1.39%)
Feb 01, 2011 2.650 2.890 2.650 2.890 13,992 +0.00(+0.00%)
Jan 31, 2011 2.850 2.920 2.750 2.890 3,045 +0.09(+3.21%)
Jan 28, 2011 2.760 2.800 2.750 2.800 16,841 +0.03(+1.08%)
Jan 27, 2011 2.780 2.790 2.700 2.770 16,560 -0.01(-0.36%)
Jan 26, 2011 2.660 2.780 2.660 2.780 16,016 -0.08(-2.80%)
Jan 25, 2011 2.710 2.990 2.700 2.860 28,209 +0.07(+2.51%)
Jan 24, 2011 2.900 3.000 2.700 2.790 4,788 -0.14(-4.78%)
Jan 21, 2011 3.000 3.020 2.850 2.930 4,914 -0.07(-2.33%)
Jan 20, 2011 3.010 3.200 3.000 3.000 5,568 -0.06(-1.96%)
Jan 19, 2011 3.100 3.180 3.060 3.060 10,578 -0.04(-1.29%)
Jan 18, 2011 3.210 3.250 3.100 3.100 17,365 -0.09(-2.82%)
Jan 14, 2011 3.200 3.250 3.150 3.190 5,854 -0.06(-1.85%)
Jan 13, 2011 3.330 3.330 3.110 3.250 24,498 -0.03(-0.91%)
Jan 12, 2011 3.100 3.359 3.100 3.280 41,482 +0.18(+5.81%)
Jan 11, 2011 3.040 3.150 3.040 3.100 34,980 +0.06(+1.97%)
Jan 10, 2011 2.950 3.040 2.930 3.040 29,273 +0.11(+3.76%)
Jan 07, 2011 2.850 2.930 2.850 2.930 24,143 +0.04(+1.54%)
Jan 06, 2011 2.850 2.900 2.850 2.886 10,241 -0.00(-0.12%)
Jan 05, 2011 2.740 2.900 2.740 2.889 20,701 +0.17(+6.21%)
Jan 04, 2011 2.800 2.830 2.710 2.720 24,887 -0.08(-2.86%)
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.