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, 2020 1.390 1.480 1.360 1.380 101,000 -0.01(-0.72%)
Jul 30, 2020 1.430 1.530 1.370 1.390 35,421 -0.09(-6.08%)
Jul 29, 2020 1.430 1.520 1.420 1.480 36,224 +0.04(+2.78%)
Jul 28, 2020 1.400 1.480 1.400 1.440 52,487 -0.01(-0.69%)
Jul 27, 2020 1.520 1.550 1.450 1.450 36,616 -0.02(-1.36%)
Jul 24, 2020 1.550 1.590 1.470 1.470 22,500 -0.06(-3.92%)
Jul 23, 2020 1.550 1.600 1.510 1.530 64,495 -0.04(-2.55%)
Jul 22, 2020 1.550 1.640 1.460 1.570 208,009 +0.03(+1.95%)
Jul 21, 2020 1.490 1.560 1.450 1.540 20,766 +0.04(+2.67%)
Jul 20, 2020 1.570 1.590 1.440 1.500 87,462 -0.05(-3.23%)
Jul 17, 2020 1.530 1.560 1.488 1.550 23,700 +0.04(+2.65%)
Jul 16, 2020 1.500 1.600 1.450 1.510 121,371 +0.03(+2.03%)
Jul 15, 2020 1.540 1.560 1.460 1.480 40,376 -0.01(-0.67%)
Jul 14, 2020 1.460 1.580 1.420 1.490 386,446 +0.05(+3.47%)
Jul 13, 2020 1.530 1.530 1.410 1.440 48,069 -0.07(-4.64%)
Jul 10, 2020 1.520 1.682 1.450 1.510 213,200 -0.02(-1.31%)
Jul 09, 2020 1.480 1.650 1.430 1.530 159,623 +0.07(+4.79%)
Jul 08, 2020 1.620 1.620 1.390 1.460 91,257 -0.09(-5.81%)
Jul 07, 2020 1.430 1.580 1.430 1.550 104,507 +0.06(+4.03%)
Jul 06, 2020 1.400 1.541 1.400 1.490 198,880 +0.09(+6.43%)
Jul 02, 2020 1.600 1.600 1.365 1.400 178,100 -0.17(-10.83%)
Jul 01, 2020 1.670 1.730 1.560 1.570 46,838 -0.12(-7.10%)
Jun 30, 2020 1.670 1.740 1.610 1.690 23,876 +0.07(+4.32%)
Jun 29, 2020 1.660 1.780 1.540 1.620 89,455 -0.06(-3.57%)
Jun 26, 2020 1.710 1.820 1.650 1.680 256,900 -0.22(-11.58%)
Jun 25, 2020 1.780 1.910 1.775 1.900 141,415 +0.16(+9.20%)
Jun 24, 2020 1.840 1.890 1.720 1.740 51,130 -0.08(-4.40%)
Jun 23, 2020 1.880 1.970 1.820 1.820 67,545 -0.04(-2.15%)
Jun 22, 2020 2.000 2.000 1.850 1.860 87,133 -0.12(-6.06%)
Jun 19, 2020 1.950 2.040 1.900 1.980 361,300 +0.06(+3.13%)
Jun 18, 2020 2.220 2.220 1.820 1.920 373,068 -0.31(-13.90%)
Jun 17, 2020 1.930 2.870 1.690 2.230 2,360,830 +0.30(+15.54%)
Jun 16, 2020 2.050 2.075 1.930 1.930 43,350 -0.08(-3.98%)
Jun 15, 2020 1.930 2.030 1.870 2.010 54,046 +0.03(+1.52%)
Jun 12, 2020 1.940 2.130 1.860 1.980 62,500 +0.16(+8.79%)
Jun 11, 2020 2.000 2.174 1.800 1.820 85,068 -0.39(-17.65%)
Jun 10, 2020 2.340 2.340 2.030 2.210 194,501 -0.09(-3.91%)
Jun 09, 2020 2.840 2.882 2.010 2.300 302,319 -0.19(-7.63%)
Jun 08, 2020 2.430 2.550 2.100 2.490 403,410 +0.35(+16.36%)
Jun 05, 2020 2.000 2.260 1.980 2.140 272,800 +0.25(+13.23%)
Jun 04, 2020 1.740 1.930 1.650 1.890 144,975 +0.16(+9.25%)
Jun 03, 2020 1.670 1.740 1.617 1.730 27,317 +0.11(+6.79%)
Jun 02, 2020 1.600 1.700 1.600 1.620 15,772 -0.01(-0.61%)
Jun 01, 2020 1.600 1.650 1.570 1.630 19,133 +0.03(+1.87%)
May 29, 2020 1.650 1.650 1.561 1.600 26,000 +0.00(+0.00%)
May 28, 2020 1.750 1.750 1.510 1.600 28,289 -0.10(-5.89%)
May 27, 2020 1.650 1.720 1.650 1.700 31,352 +0.05(+3.04%)
May 26, 2020 1.730 1.730 1.650 1.650 68,576 +0.00(+0.00%)
May 22, 2020 1.510 1.700 1.510 1.650 47,900 -0.04(-2.37%)
May 21, 2020 1.640 1.730 1.550 1.690 38,952 +0.06(+3.68%)
May 20, 2020 1.560 1.630 1.535 1.630 11,001 +0.09(+6.19%)
May 19, 2020 1.570 1.670 1.430 1.535 17,079 -0.02(-0.97%)
May 18, 2020 1.490 1.550 1.401 1.550 22,827 +0.17(+12.32%)
May 15, 2020 1.400 1.440 1.380 1.380 12,800 -0.03(-2.13%)
May 14, 2020 1.390 1.450 1.350 1.410 24,315 +0.04(+2.92%)
May 13, 2020 1.530 1.525 1.310 1.370 43,337 -0.11(-7.74%)
May 12, 2020 1.680 1.680 1.480 1.485 40,365 -0.19(-11.61%)
May 11, 2020 1.770 1.770 1.680 1.680 30,702 -0.01(-0.59%)
May 08, 2020 1.880 1.880 1.680 1.690 25,800 -0.01(-0.59%)
May 07, 2020 1.730 1.790 1.700 1.700 21,877 -0.04(-2.30%)
May 06, 2020 1.790 1.820 1.730 1.740 12,663 -0.05(-2.79%)
May 05, 2020 1.890 1.900 1.750 1.790 31,544 +0.01(+0.56%)
May 04, 2020 1.890 1.920 1.750 1.780 28,819 -0.11(-5.82%)
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.