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, 2010 2.630 2.930 2.630 2.820 17,099 +0.20(+7.63%)
Jun 29, 2010 2.700 2.700 2.610 2.620 11,527 -0.20(-7.09%)
Jun 25, 2010 2.820 2.960 2.810 2.820 15,354 -0.18(-6.00%)
Jun 24, 2010 3.150 3.150 2.890 3.000 10,306 -0.17(-5.26%)
Jun 23, 2010 3.180 3.190 3.150 3.166 4,004 -0.02(-0.74%)
Jun 22, 2010 3.210 3.250 3.190 3.190 9,382 -0.06(-1.85%)
Jun 21, 2010 3.070 3.250 3.060 3.250 20,413 +0.16(+5.18%)
Jun 18, 2010 3.090 3.090 2.960 3.090 18,450 +0.11(+3.69%)
Jun 17, 2010 2.750 2.980 2.750 2.980 19,115 +0.25(+9.16%)
Jun 16, 2010 2.740 2.740 2.711 2.730 3,241 +0.00(+0.00%)
Jun 15, 2010 2.610 2.750 2.610 2.730 10,830 +0.17(+6.64%)
Jun 14, 2010 2.600 2.630 2.550 2.560 16,196 -0.04(-1.54%)
Jun 11, 2010 2.700 2.790 2.560 2.600 34,904 -0.12(-4.41%)
Jun 10, 2010 2.800 2.860 2.720 2.720 32,567 -0.10(-3.55%)
Jun 09, 2010 3.020 3.090 2.810 2.820 31,512 -0.26(-8.44%)
Jun 08, 2010 3.190 3.220 3.000 3.080 19,833 -0.14(-4.35%)
Jun 07, 2010 3.210 3.239 3.200 3.220 10,830 -0.05(-1.65%)
Jun 04, 2010 3.274 3.300 3.160 3.274 18,902 -0.03(-0.79%)
Jun 03, 2010 3.390 3.450 3.250 3.300 37,391 -0.13(-3.79%)
Jun 02, 2010 3.500 3.520 3.410 3.430 30,040 -0.07(-2.00%)
Jun 01, 2010 3.760 3.760 3.390 3.500 38,573 -0.27(-7.16%)
May 28, 2010 3.770 3.860 3.750 3.770 6,700 +0.02(+0.53%)
May 27, 2010 3.720 3.770 3.700 3.750 20,014 +0.04(+1.08%)
May 26, 2010 3.570 3.740 3.570 3.710 20,899 +0.14(+3.92%)
May 25, 2010 3.650 3.760 3.550 3.570 25,642 -0.17(-4.54%)
May 24, 2010 3.900 3.910 3.710 3.740 9,888 -0.05(-1.32%)
May 21, 2010 3.750 3.840 3.510 3.790 44,397 +0.09(+2.44%)
May 20, 2010 3.850 3.901 3.700 3.700 20,430 -0.25(-6.33%)
May 19, 2010 4.100 4.390 3.870 3.950 33,898 -0.28(-6.62%)
May 18, 2010 4.110 4.600 4.110 4.230 900 +0.36(+9.30%)
May 17, 2010 3.900 3.940 3.800 3.870 13,231 +0.07(+1.84%)
May 14, 2010 3.800 3.940 3.750 3.800 16,330 -0.11(-2.82%)
May 13, 2010 4.000 4.050 3.900 3.910 9,760 -0.09(-2.25%)
May 12, 2010 3.980 4.000 3.950 4.000 18,661 +0.05(+1.27%)
May 11, 2010 3.950 3.970 3.920 3.950 13,158 -0.06(-1.50%)
May 10, 2010 3.960 4.050 3.900 4.010 16,236 +0.14(+3.61%)
May 07, 2010 3.850 3.910 3.850 3.870 14,547 +0.02(+0.52%)
May 06, 2010 4.000 4.000 3.850 3.850 42,211 -0.15(-3.75%)
May 05, 2010 4.079 4.080 4.000 4.000 32,824 -0.05(-1.23%)
May 04, 2010 4.150 4.210 4.000 4.050 16,567 -0.10(-2.41%)
May 03, 2010 4.480 4.480 4.150 4.150 20,511 -0.17(-3.94%)
Apr 30, 2010 4.360 4.410 4.310 4.320 5,194 -0.05(-1.15%)
Apr 29, 2010 4.350 4.380 4.340 4.370 23,250 +0.03(+0.69%)
Apr 28, 2010 4.380 4.400 4.340 4.340 5,911 -0.00(-0.00%)
Apr 27, 2010 4.430 4.430 4.340 4.340 9,779 -0.07(-1.51%)
Apr 26, 2010 4.350 4.440 4.350 4.407 15,657 +0.09(+2.01%)
Apr 23, 2010 4.271 4.400 4.250 4.320 6,484 +0.02(+0.47%)
Apr 22, 2010 4.265 4.300 4.250 4.300 10,590 +0.04(+0.99%)
Apr 21, 2010 4.250 4.270 4.240 4.258 14,043 -0.01(-0.29%)
Apr 20, 2010 4.250 4.270 4.200 4.270 22,021 +0.02(+0.46%)
Apr 19, 2010 4.190 4.260 4.120 4.250 10,050 -0.03(-0.69%)
Apr 16, 2010 4.200 4.300 4.150 4.280 28,959 -0.02(-0.47%)
Apr 15, 2010 4.300 4.420 4.210 4.300 23,679 -0.17(-3.80%)
Apr 14, 2010 4.380 4.500 4.350 4.470 34,525 +0.09(+2.05%)
Apr 13, 2010 4.390 4.500 4.280 4.380 13,904 +0.03(+0.69%)
Apr 12, 2010 4.350 4.350 4.200 4.350 10,620 +0.12(+2.84%)
Apr 09, 2010 4.395 4.400 4.200 4.230 18,339 -0.20(-4.51%)
Apr 08, 2010 4.380 4.550 4.380 4.430 16,686 +0.08(+1.84%)
Apr 07, 2010 4.330 4.490 4.294 4.350 36,084 +0.06(+1.40%)
Apr 06, 2010 4.080 4.330 4.080 4.290 24,972 +0.14(+3.37%)
Apr 05, 2010 4.000 4.150 3.991 4.150 30,520 +0.15(+3.75%)
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.