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 (%)
Apr 30, 2014 5.860 5.860 5.770 5.770 6,324 -0.10(-1.62%)
Apr 29, 2014 5.920 5.930 5.800 5.865 8,021 -0.05(-0.93%)
Apr 28, 2014 5.860 5.950 5.780 5.920 3,906 -0.02(-0.34%)
Apr 25, 2014 5.880 5.940 5.780 5.940 6,047 +0.18(+3.13%)
Apr 24, 2014 5.890 5.890 5.760 5.760 3,275 -0.14(-2.37%)
Apr 23, 2014 5.720 5.970 5.680 5.900 7,888 +0.18(+3.15%)
Apr 22, 2014 5.600 5.720 5.490 5.720 15,862 +0.04(+0.70%)
Apr 21, 2014 5.620 5.700 5.400 5.680 13,962 +0.01(+0.18%)
Apr 17, 2014 5.610 5.670 5.670 5.670 27,200 +0.02(+0.35%)
Apr 16, 2014 5.550 5.650 5.490 5.650 10,418 +0.05(+0.89%)
Apr 15, 2014 5.540 5.639 5.460 5.600 12,130 +0.00(+0.00%)
Apr 14, 2014 5.490 5.700 5.450 5.600 14,875 +0.15(+2.75%)
Apr 11, 2014 5.510 5.750 5.400 5.450 16,554 -0.14(-2.50%)
Apr 10, 2014 5.680 5.800 5.590 5.590 36,433 -0.05(-0.89%)
Apr 09, 2014 5.760 5.780 5.460 5.640 18,421 -0.13(-2.25%)
Apr 08, 2014 5.680 5.830 5.490 5.770 27,015 +0.10(+1.76%)
Apr 07, 2014 5.960 5.980 5.580 5.670 49,577 -0.41(-6.74%)
Apr 04, 2014 6.000 6.100 5.930 6.080 37,120 +0.09(+1.50%)
Apr 03, 2014 5.950 6.081 5.930 5.990 14,502 +0.02(+0.34%)
Apr 02, 2014 6.070 6.100 5.910 5.970 24,796 -0.03(-0.50%)
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.