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 30, 2022 0.6000 0.6612 0.5800 0.5800 5,959 -0.03(-4.93%)
Jun 29, 2022 0.6003 0.6272 0.5900 0.6101 9,056 -0.02(-3.88%)
Jun 28, 2022 0.6500 0.6501 0.6200 0.6347 5,744 -0.02(-2.95%)
Jun 27, 2022 0.6200 0.6893 0.6103 0.6540 4,313 +0.06(+10.85%)
Jun 24, 2022 0.6508 0.6740 0.5900 0.5900 24,397 -0.04(-6.79%)
Jun 23, 2022 0.6078 0.6998 0.6078 0.6330 3,740 -0.05(-6.88%)
Jun 22, 2022 0.6501 0.6996 0.6499 0.6798 7,228 +0.03(+5.05%)
Jun 21, 2022 0.6000 0.6502 0.6000 0.6471 15,672 +0.00(+0.03%)
Jun 17, 2022 0.6703 0.6735 0.6469 0.6469 5,924 -0.02(-3.46%)
Jun 16, 2022 0.6702 0.7000 0.6701 0.6701 4,128 -0.04(-5.62%)
Jun 15, 2022 0.8298 0.8298 0.7100 0.7100 5,564 +0.00(+0.38%)
Jun 14, 2022 0.7900 0.8557 0.7000 0.7073 19,117 -0.07(-9.32%)
Jun 13, 2022 0.8288 0.8288 0.7800 0.7800 4,066 -0.05(-5.89%)
Jun 10, 2022 0.8396 0.8396 0.8202 0.8288 3,834 -0.01(-1.29%)
Jun 09, 2022 0.8815 0.8815 0.8063 0.8396 5,097 -0.00(-0.05%)
Jun 08, 2022 0.8061 0.8400 0.8061 0.8400 7,684 +0.01(+1.20%)
Jun 07, 2022 0.8200 0.8700 0.8200 0.8300 18,984 +0.04(+5.02%)
Jun 06, 2022 0.7800 0.8299 0.7799 0.7903 1,497 +0.02(+2.61%)
Jun 03, 2022 0.7203 0.7955 0.7203 0.7702 1,088 -0.06(-6.74%)
Jun 02, 2022 0.8000 0.8263 0.8000 0.8259 6,411 +0.06(+7.15%)
Jun 01, 2022 0.8000 0.8000 0.7707 0.7708 3,312 -0.01(-1.76%)
May 31, 2022 0.7800 0.8000 0.7794 0.7846 1,984 -0.02(-1.93%)
May 27, 2022 0.8200 0.8200 0.7720 0.8000 18,495 +0.05(+6.00%)
May 26, 2022 0.6503 0.7774 0.6503 0.7547 18,334 +0.00(+0.63%)
May 25, 2022 0.7300 0.7500 0.7300 0.7500 7,588 +0.06(+8.70%)
May 24, 2022 0.6900 0.6900 0.6704 0.6900 9,736 -0.03(-4.17%)
May 23, 2022 0.6800 0.7349 0.6800 0.7200 6,010 +0.02(+2.70%)
May 20, 2022 0.7000 0.7300 0.6708 0.7011 21,585 +0.00(+0.16%)
May 19, 2022 0.6900 0.7000 0.6602 0.7000 8,242 +0.03(+4.48%)
May 18, 2022 0.7000 0.7000 0.6502 0.6700 4,837 -0.03(-4.29%)
May 17, 2022 0.6500 0.7000 0.6469 0.7000 20,068 +0.00(+0.00%)
May 16, 2022 0.6800 0.7344 0.6453 0.7000 7,901 +0.00(+0.00%)
May 13, 2022 0.6930 0.7000 0.6451 0.7000 15,985 +0.01(+0.75%)
May 12, 2022 0.6940 0.7349 0.6700 0.6948 34,227 +0.00(+0.13%)
May 11, 2022 0.6453 0.6999 0.6453 0.6939 4,582 +0.00(+0.01%)
May 10, 2022 0.6660 0.7054 0.6500 0.6938 9,878 +0.03(+4.33%)
May 09, 2022 0.6999 0.7480 0.6615 0.6650 19,275 -0.02(-2.75%)
May 06, 2022 0.6899 0.6993 0.6479 0.6838 19,436 -0.02(-2.45%)
May 05, 2022 0.6900 0.7100 0.6900 0.7010 11,460 +0.01(+1.59%)
May 04, 2022 0.6810 0.7000 0.6355 0.6900 4,648 +0.00(+0.61%)
May 03, 2022 0.6798 0.7015 0.6400 0.6858 34,047 +0.02(+2.36%)
May 02, 2022 0.7000 0.7100 0.6004 0.6700 11,470 -0.02(-3.18%)
Apr 29, 2022 0.7100 0.7100 0.6000 0.6920 42,608 +0.02(+2.46%)
Apr 28, 2022 0.6600 0.7200 0.6510 0.6754 5,453 +0.03(+3.91%)
Apr 27, 2022 0.7200 0.7200 0.6500 0.6500 12,115 -0.02(-3.03%)
Apr 26, 2022 0.6900 0.7159 0.6702 0.6703 19,365 -0.01(-2.13%)
Apr 25, 2022 0.6655 0.7100 0.6655 0.6849 6,005 -0.01(-2.03%)
Apr 22, 2022 0.7100 0.7124 0.6700 0.6991 4,703 -0.00(-0.09%)
Apr 21, 2022 0.7100 0.7100 0.6701 0.6997 14,154 +0.01(+1.41%)
Apr 20, 2022 0.7094 0.7100 0.6602 0.6900 6,764 -0.01(-1.30%)
Apr 19, 2022 0.7100 0.7100 0.6900 0.6991 3,412 +0.01(+1.87%)
Apr 18, 2022 0.7100 0.7100 0.6606 0.6863 12,245 -0.01(-1.25%)
Apr 14, 2022 0.7100 0.7126 0.6903 0.6950 6,812 -0.02(-2.15%)
Apr 13, 2022 0.7250 0.7250 0.7000 0.7103 4,582 +0.01(+1.14%)
Apr 12, 2022 0.7100 0.7100 0.6900 0.7023 3,367 +0.00(+0.33%)
Apr 11, 2022 0.7000 0.7000 0.6905 0.7000 3,827 -0.02(-2.22%)
Apr 08, 2022 0.7600 0.7600 0.6900 0.7159 15,037 -0.01(-1.93%)
Apr 07, 2022 0.7900 0.7937 0.7280 0.7300 4,104 -0.02(-2.28%)
Apr 06, 2022 0.7250 0.7897 0.7250 0.7470 6,096 -0.03(-3.33%)
Apr 05, 2022 0.7724 0.7877 0.7724 0.7727 1,269 +0.00(+0.22%)
Apr 04, 2022 0.7600 0.7869 0.7600 0.7710 3,700 +0.01(+1.45%)
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.