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 (%)
Jun 29, 2018 9.554 9.690 9.420 9.530 14,467 -0.01(-0.10%)
Jun 28, 2018 9.910 9.910 9.540 9.540 7,411 -0.24(-2.45%)
Jun 27, 2018 9.830 9.950 9.696 9.780 10,698 -0.01(-0.10%)
Jun 26, 2018 9.750 9.930 9.670 9.790 24,470 -0.06(-0.61%)
Jun 25, 2018 9.900 9.970 9.550 9.850 14,118 +0.00(+0.00%)
Jun 22, 2018 10.13 10.45 9.800 9.850 82,960 -0.48(-4.65%)
Jun 21, 2018 10.00 10.35 9.990 10.33 27,394 +0.33(+3.30%)
Jun 20, 2018 10.00 10.04 9.970 10.00 33,192 +0.05(+0.50%)
Jun 19, 2018 9.950 10.00 9.830 9.950 23,642 -0.02(-0.20%)
Jun 18, 2018 9.770 9.980 9.650 9.970 11,315 +0.31(+3.21%)
Jun 15, 2018 10.00 9.990 9.660 35,666 -0.33(-3.30%)
Jun 14, 2018 9.829 10.00 9.640 9.990 15,042 +0.01(+0.10%)
Jun 13, 2018 10.00 10.00 9.950 9.980 18,760 -0.02(-0.20%)
Jun 12, 2018 10.00 10.06 9.810 10.00 26,691 +0.12(+1.21%)
Jun 11, 2018 9.110 9.900 9.110 9.880 22,344 +0.79(+8.69%)
Jun 08, 2018 9.130 9.170 8.980 9.090 10,346 +0.04(+0.44%)
Jun 07, 2018 8.990 9.170 8.958 9.050 19,174 +0.14(+1.57%)
Jun 06, 2018 9.150 8.910 8.910 28,827 -0.10(-1.11%)
Jun 05, 2018 8.850 9.010 8.730 9.010 18,420 +0.27(+3.09%)
Jun 04, 2018 8.570 8.930 8.550 8.740 10,142 +0.14(+1.63%)
Jun 01, 2018 8.600 8.710 8.540 8.600 18,721 +0.09(+1.06%)
May 31, 2018 8.870 8.930 8.510 8.510 31,387 -0.34(-3.84%)
May 30, 2018 9.000 9.300 8.800 8.850 55,175 -0.34(-3.70%)
May 29, 2018 9.080 9.265 9.040 9.190 14,643 +0.03(+0.33%)
May 25, 2018 9.160 9.160 9.160 0 +0.05(+0.55%)
May 24, 2018 8.860 9.170 8.810 9.110 31,937 +0.16(+1.79%)
May 23, 2018 8.900 9.000 8.864 8.950 20,774 +0.08(+0.90%)
May 22, 2018 8.750 8.950 8.741 8.870 18,375 +0.10(+1.14%)
May 21, 2018 8.700 8.820 8.690 8.770 13,445 +0.04(+0.46%)
May 18, 2018 8.760 8.795 8.630 8.730 16,251 +0.07(+0.81%)
May 17, 2018 8.610 8.820 8.580 8.660 18,905 -0.01(-0.12%)
May 16, 2018 8.600 8.770 8.600 8.670 11,278 +0.17(+2.00%)
May 15, 2018 8.600 8.715 8.500 8.500 8,742 -0.12(-1.39%)
May 14, 2018 8.531 8.800 8.531 8.620 8,711 +0.06(+0.70%)
May 11, 2018 8.815 8.815 8.500 8.560 12,592 -0.03(-0.35%)
May 10, 2018 8.650 8.840 8.590 8.590 12,477 -0.04(-0.46%)
May 09, 2018 8.820 8.820 8.500 8.630 9,866 +0.11(+1.29%)
May 08, 2018 8.500 8.760 8.500 8.520 13,715 -0.12(-1.39%)
May 07, 2018 8.800 8.840 8.540 8.640 9,069 -0.13(-1.48%)
May 04, 2018 8.500 8.910 8.500 8.770 10,173 +0.00(+0.00%)
May 03, 2018 8.830 8.870 8.540 8.770 6,763 -0.17(-1.90%)
May 02, 2018 8.660 8.960 8.535 8.940 9,971 +0.11(+1.25%)
May 01, 2018 8.550 8.830 8.500 8.830 9,274 +0.27(+3.15%)
Apr 30, 2018 8.780 8.800 8.500 8.560 16,719 -0.10(-1.15%)
Apr 27, 2018 8.970 8.985 8.650 8.660 16,702 -0.22(-2.48%)
Apr 26, 2018 8.800 8.990 8.780 8.880 8,538 +0.16(+1.83%)
Apr 25, 2018 8.800 8.800 8.667 8.720 11,280 -0.08(-0.91%)
Apr 24, 2018 8.810 8.905 8.730 8.800 23,087 +0.09(+1.03%)
Apr 23, 2018 8.800 8.990 8.650 8.710 8,868 -0.03(-0.34%)
Apr 20, 2018 8.780 8.880 8.740 8.740 10,095 -0.20(-2.24%)
Apr 19, 2018 8.680 9.000 8.680 8.940 10,200 +0.17(+1.94%)
Apr 18, 2018 8.490 8.900 8.490 8.770 11,447 +0.13(+1.50%)
Apr 17, 2018 8.760 8.780 8.120 8.640 22,176 +0.03(+0.35%)
Apr 16, 2018 8.790 8.840 8.505 8.610 11,495 -0.14(-1.60%)
Apr 13, 2018 8.900 8.900 8.710 8.750 20,764 -0.16(-1.80%)
Apr 12, 2018 8.510 9.010 8.500 8.910 25,237 +0.21(+2.41%)
Apr 11, 2018 8.460 8.770 8.380 8.700 12,450 +0.22(+2.59%)
Apr 10, 2018 7.550 8.540 7.510 8.480 34,342 +0.67(+8.58%)
Apr 09, 2018 7.850 7.970 7.800 7.810 10,807 -0.08(-1.01%)
Apr 06, 2018 7.880 8.020 7.860 7.890 8,611 -0.02(-0.25%)
Apr 05, 2018 7.950 8.010 7.875 7.910 15,391 -0.15(-1.86%)
Apr 04, 2018 7.680 8.140 7.680 8.060 16,117 +0.40(+5.22%)
Apr 03, 2018 7.620 7.960 7.620 7.660 29,084 +0.02(+0.26%)
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.