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, 2021 2.060 2.090 1.980 2.010 36,600 -0.08(-3.83%)
Apr 29, 2021 2.150 2.150 2.050 2.090 52,362 -0.06(-2.79%)
Apr 28, 2021 2.150 2.250 2.120 2.150 89,627 -0.04(-1.83%)
Apr 27, 2021 2.080 2.290 2.080 2.190 86,113 +0.08(+3.79%)
Apr 26, 2021 2.170 2.200 2.090 2.110 44,309 -0.04(-1.86%)
Apr 23, 2021 2.100 2.190 2.080 2.150 57,700 +0.06(+2.87%)
Apr 22, 2021 2.140 2.174 2.070 2.090 45,032 -0.09(-4.13%)
Apr 21, 2021 2.100 2.240 2.100 2.180 142,083 +0.04(+1.87%)
Apr 20, 2021 2.260 2.260 2.030 2.140 205,021 -0.14(-6.14%)
Apr 19, 2021 2.090 2.340 2.040 2.280 663,938 +0.33(+16.92%)
Apr 16, 2021 1.950 2.030 1.950 1.950 125,000 -0.02(-1.02%)
Apr 15, 2021 1.980 2.000 1.900 1.970 153,394 +0.00(+0.00%)
Apr 14, 2021 1.950 2.000 1.940 1.970 56,025 +0.02(+1.03%)
Apr 13, 2021 1.909 2.010 1.909 1.950 108,970 +0.02(+1.04%)
Apr 12, 2021 2.040 2.050 1.900 1.930 157,880 -0.14(-6.76%)
Apr 09, 2021 2.080 2.100 2.010 2.070 96,000 +0.02(+0.98%)
Apr 08, 2021 2.070 2.080 2.020 2.050 216,385 +0.02(+0.99%)
Apr 07, 2021 2.040 2.080 1.990 2.030 77,017 -0.01(-0.49%)
Apr 06, 2021 2.150 2.170 2.040 2.040 180,388 -0.03(-1.45%)
Apr 05, 2021 2.090 2.140 2.010 2.070 364,832 +0.08(+4.02%)
Apr 01, 2021 2.040 2.040 1.950 1.990 69,800 -0.02(-1.00%)
Mar 31, 2021 2.050 2.070 1.980 2.010 76,645 -0.05(-2.43%)
Mar 30, 2021 2.010 2.090 2.009 2.060 97,943 +0.03(+1.48%)
Mar 29, 2021 2.020 2.040 1.980 2.030 59,989 -0.02(-0.98%)
Mar 26, 2021 2.110 2.110 2.000 2.050 97,300 -0.03(-1.44%)
Mar 25, 2021 1.960 2.080 1.960 2.080 135,046 +0.09(+4.52%)
Mar 24, 2021 2.040 2.040 1.960 1.990 217,111 +0.00(+0.00%)
Mar 23, 2021 2.090 2.130 1.950 1.990 255,233 -0.14(-6.57%)
Mar 22, 2021 2.060 2.160 1.980 2.130 564,695 +0.10(+4.93%)
Mar 19, 2021 1.950 2.080 1.915 2.030 284,800 +0.03(+1.50%)
Mar 18, 2021 2.120 2.160 1.930 2.000 864,166 -0.15(-6.98%)
Mar 17, 2021 2.130 2.160 2.080 2.150 260,416 +0.06(+2.87%)
Mar 16, 2021 2.270 2.270 2.060 2.090 600,579 -0.22(-9.52%)
Mar 15, 2021 2.280 2.360 2.240 2.310 917,631 -0.02(-0.86%)
Mar 12, 2021 2.820 2.820 2.180 2.330 1,762,100 -0.66(-22.07%)
Mar 11, 2021 2.920 3.130 2.920 2.990 187,789 +0.09(+3.10%)
Mar 10, 2021 2.940 2.999 2.800 2.900 139,026 +0.02(+0.69%)
Mar 09, 2021 2.840 2.980 2.840 2.880 153,345 +0.05(+1.77%)
Mar 08, 2021 2.940 3.090 2.770 2.830 88,970 -0.11(-3.74%)
Mar 05, 2021 2.640 2.980 2.450 2.940 318,600 +0.24(+8.89%)
Mar 04, 2021 2.830 2.930 2.550 2.700 360,396 -0.20(-6.90%)
Mar 03, 2021 3.340 3.350 2.800 2.900 850,020 -0.56(-16.18%)
Mar 02, 2021 3.330 4.140 3.090 3.460 3,269,586 +0.33(+10.54%)
Mar 01, 2021 3.090 3.270 3.090 3.130 109,980 +0.03(+0.97%)
Feb 26, 2021 3.130 3.290 3.000 3.100 26,200 -0.09(-2.82%)
Feb 25, 2021 3.250 3.250 2.970 3.190 69,174 -0.10(-3.19%)
Feb 24, 2021 3.211 3.334 3.211 3.295 12,642 +0.11(+3.62%)
Feb 23, 2021 3.310 3.310 3.040 3.180 13,954 -0.14(-4.22%)
Feb 22, 2021 3.440 3.500 3.320 3.320 46,825 +0.01(+0.30%)
Feb 19, 2021 3.250 3.410 3.150 3.310 95,400 +0.11(+3.44%)
Feb 18, 2021 3.260 3.340 3.100 3.200 121,500 -0.09(-2.74%)
Feb 17, 2021 3.550 3.569 3.270 3.290 100,989 -0.21(-6.13%)
Feb 16, 2021 3.460 3.620 3.450 3.505 33,117 +0.04(+1.30%)
Feb 12, 2021 3.650 3.650 3.460 3.460 102,700 -0.19(-5.21%)
Feb 11, 2021 3.720 3.720 3.592 3.650 39,718 -0.13(-3.44%)
Feb 10, 2021 3.780 3.780 3.620 3.780 33,975 +0.03(+0.80%)
Feb 09, 2021 3.700 3.780 3.590 3.750 42,826 +0.01(+0.27%)
Feb 08, 2021 3.600 3.770 3.600 3.740 37,708 +0.16(+4.47%)
Feb 05, 2021 3.700 3.780 3.580 3.580 75,000 -0.07(-1.92%)
Feb 04, 2021 3.550 3.780 3.550 3.650 85,936 +0.06(+1.67%)
Feb 03, 2021 3.740 3.800 3.520 3.590 53,186 -0.09(-2.45%)
Feb 02, 2021 3.770 3.840 3.450 3.680 143,715 -0.04(-1.08%)
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.