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 (%)
Jul 31, 2014 5.400 5.570 5.350 5.410 19,543 -0.07(-1.28%)
Jul 30, 2014 5.450 5.500 5.380 5.480 12,532 +0.03(+0.55%)
Jul 29, 2014 5.520 5.580 5.400 5.450 13,930 -0.05(-0.91%)
Jul 28, 2014 5.410 5.550 5.280 5.500 14,429 +0.01(+0.16%)
Jul 25, 2014 5.250 5.580 5.250 5.491 8,542 -0.10(-1.77%)
Jul 24, 2014 5.920 5.920 5.500 5.590 26,343 -0.23(-3.95%)
Jul 23, 2014 5.500 5.930 5.500 5.820 23,719 +0.43(+8.04%)
Jul 22, 2014 5.050 5.400 5.050 5.387 16,142 +0.33(+6.46%)
Jul 21, 2014 5.010 5.180 4.970 5.060 20,778 +0.00(+0.00%)
Jul 18, 2014 4.960 5.090 4.954 5.060 2,452 +0.08(+1.61%)
Jul 17, 2014 5.000 5.140 4.980 4.980 4,916 -0.05(-0.99%)
Jul 16, 2014 5.200 5.200 5.030 5.030 2,473 -0.16(-3.08%)
Jul 15, 2014 5.030 5.190 5.020 5.190 3,085 +0.10(+1.96%)
Jul 14, 2014 5.010 5.160 4.940 5.090 17,088 +0.08(+1.60%)
Jul 11, 2014 5.070 5.210 5.010 5.010 2,686 -0.01(-0.20%)
Jul 10, 2014 4.940 5.090 4.940 5.020 6,179 +0.06(+1.21%)
Jul 09, 2014 4.890 5.130 4.890 4.960 7,383 +0.01(+0.20%)
Jul 08, 2014 5.110 5.190 4.880 4.950 10,234 -0.16(-3.04%)
Jul 07, 2014 4.860 5.200 4.790 5.105 56,400 +0.32(+6.58%)
Jul 03, 2014 4.890 4.790 4.790 4.790 4,200 -0.01(-0.21%)
Jul 02, 2014 4.840 4.940 4.750 4.800 18,039 +0.00(+0.00%)
Jul 01, 2014 4.880 5.000 4.800 4.800 20,564 +0.00(+0.00%)
Jun 30, 2014 5.050 5.050 4.800 4.800 28,964 -0.29(-5.70%)
Jun 27, 2014 5.000 5.090 5.000 5.090 23,261 +0.09(+1.80%)
Jun 26, 2014 5.010 5.100 5.000 5.000 16,142 -0.01(-0.20%)
Jun 25, 2014 5.250 5.400 5.000 5.010 79,376 -0.11(-2.15%)
Jun 24, 2014 5.080 5.330 5.060 5.120 69,298 +0.05(+0.99%)
Jun 23, 2014 5.090 5.230 5.060 5.070 28,841 -0.02(-0.39%)
Jun 20, 2014 5.070 5.200 5.050 5.090 31,221 -0.03(-0.59%)
Jun 19, 2014 5.050 5.210 5.050 5.120 16,723 +0.06(+1.19%)
Jun 18, 2014 5.350 5.350 5.050 5.060 23,510 -0.27(-5.07%)
Jun 17, 2014 5.050 5.350 5.010 5.330 80,182 +0.25(+4.82%)
Jun 16, 2014 5.120 5.260 5.000 5.085 8,588 -0.12(-2.21%)
Jun 13, 2014 5.150 5.360 5.150 5.200 6,726 +0.08(+1.56%)
Jun 12, 2014 5.150 5.350 5.020 5.120 39,500 +0.01(+0.20%)
Jun 11, 2014 5.160 5.170 5.060 5.110 20,079 -0.04(-0.78%)
Jun 10, 2014 5.400 5.440 5.072 5.150 26,123 -0.30(-5.50%)
Jun 06, 2014 5.590 5.600 5.450 5.450 12,283 -0.06(-1.09%)
Jun 05, 2014 5.740 5.910 5.500 5.510 42,480 -0.09(-1.61%)
Jun 04, 2014 5.690 5.790 5.600 5.600 18,980 -0.14(-2.44%)
Jun 03, 2014 5.710 5.830 5.690 5.740 10,851 -0.06(-1.03%)
Jun 02, 2014 5.710 5.800 5.700 5.800 4,015 +0.04(+0.69%)
May 30, 2014 5.810 5.920 5.720 5.760 7,070 -0.09(-1.54%)
May 29, 2014 5.760 5.900 5.760 5.850 9,164 +0.06(+1.04%)
May 28, 2014 5.710 5.890 5.710 5.790 1,916 +0.02(+0.35%)
May 27, 2014 5.660 5.780 5.660 5.770 4,502 +0.10(+1.76%)
May 23, 2014 5.750 5.670 5.670 5.670 4,900 -0.08(-1.39%)
May 22, 2014 5.760 5.880 5.720 5.750 7,680 -0.04(-0.69%)
May 21, 2014 5.770 5.870 5.750 5.790 7,837 +0.04(+0.70%)
May 20, 2014 5.780 5.840 5.750 5.750 5,493 -0.05(-0.86%)
May 19, 2014 5.700 5.880 5.700 5.800 11,337 +0.08(+1.40%)
May 16, 2014 5.730 5.870 5.720 5.720 10,364 -0.01(-0.17%)
May 15, 2014 5.750 5.900 5.700 5.730 7,395 -0.02(-0.35%)
May 14, 2014 5.810 5.910 5.700 5.750 9,564 -0.05(-0.86%)
May 13, 2014 5.730 5.870 5.730 5.800 15,966 -0.09(-1.53%)
May 12, 2014 5.890 5.910 5.750 5.890 11,281 -0.01(-0.17%)
May 09, 2014 5.750 5.990 5.750 5.900 10,261 +0.10(+1.72%)
May 08, 2014 5.770 5.980 5.730 5.800 9,933 -0.05(-0.85%)
May 07, 2014 5.870 5.990 5.780 5.850 12,418 +0.03(+0.52%)
May 06, 2014 5.750 5.860 5.750 5.820 1,653 +0.05(+0.87%)
May 05, 2014 5.750 5.770 5.720 5.770 10,064 +0.03(+0.52%)
May 02, 2014 5.712 5.750 5.710 5.740 6,787 +0.03(+0.53%)
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.