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 30, 2021 1.730 1.730 1.620 1.660 93,313 -0.03(-1.78%)
Jul 29, 2021 1.730 1.755 1.680 1.690 63,117 -0.06(-3.43%)
Jul 28, 2021 1.760 1.780 1.690 1.750 57,244 -0.01(-0.85%)
Jul 27, 2021 1.810 1.830 1.750 1.765 34,862 -0.07(-3.55%)
Jul 26, 2021 1.930 1.940 1.804 1.830 57,504 -0.08(-4.19%)
Jul 23, 2021 1.910 1.980 1.830 1.910 240,212 +0.01(+0.53%)
Jul 22, 2021 1.780 1.910 1.750 1.900 198,330 +0.11(+6.15%)
Jul 21, 2021 1.770 1.880 1.740 1.790 40,801 +0.02(+1.13%)
Jul 20, 2021 1.670 1.870 1.670 1.770 47,377 +0.07(+4.12%)
Jul 19, 2021 1.760 1.795 1.650 1.700 125,878 -0.06(-3.41%)
Jul 16, 2021 1.860 1.880 1.750 1.760 127,412 -0.10(-5.38%)
Jul 15, 2021 1.910 2.000 1.850 1.860 58,962 -0.06(-3.12%)
Jul 14, 2021 1.950 1.970 1.920 1.920 33,429 -0.04(-2.04%)
Jul 13, 2021 2.020 2.065 1.951 1.960 169,764 -0.07(-3.45%)
Jul 12, 2021 2.080 2.120 2.020 2.030 120,714 -0.10(-4.69%)
Jul 09, 2021 1.940 2.130 1.940 2.130 211,607 +0.07(+3.40%)
Jul 08, 2021 1.870 2.540 1.850 2.060 2,524,334 +0.14(+7.29%)
Jul 07, 2021 1.970 2.070 1.810 1.920 685,833 +0.01(+0.52%)
Jul 06, 2021 2.020 2.090 1.900 1.910 122,672 -0.10(-4.98%)
Jul 02, 2021 2.110 2.110 2.010 2.010 49,201 -0.07(-3.37%)
Jul 01, 2021 2.100 2.134 2.080 2.080 15,816 -0.04(-1.89%)
Jun 30, 2021 2.180 2.190 2.100 2.120 27,115 -0.07(-3.20%)
Jun 29, 2021 2.150 2.190 2.080 2.190 79,200 +0.07(+3.30%)
Jun 28, 2021 2.150 2.220 2.060 2.120 315,091 -0.04(-1.85%)
Jun 25, 2021 2.170 2.200 2.110 2.160 72,454 +0.06(+2.61%)
Jun 24, 2021 2.040 2.150 2.040 2.105 170,142 +0.04(+1.69%)
Jun 23, 2021 2.030 2.090 2.030 2.070 39,471 +0.04(+1.97%)
Jun 22, 2021 2.050 2.150 2.000 2.030 54,824 -0.03(-1.46%)
Jun 21, 2021 2.080 2.140 2.030 2.060 77,743 -0.03(-1.44%)
Jun 18, 2021 2.120 2.180 2.050 2.090 102,555 -0.06(-2.79%)
Jun 17, 2021 2.150 2.230 2.010 2.150 354,250 +0.05(+2.38%)
Jun 16, 2021 2.260 2.390 2.100 2.100 252,630 -0.19(-8.30%)
Jun 15, 2021 2.420 2.424 2.220 2.290 456,505 -0.12(-4.98%)
Jun 14, 2021 2.160 2.430 2.160 2.410 372,776 +0.17(+7.59%)
Jun 11, 2021 2.170 2.780 2.152 2.240 1,873,640 +0.07(+3.23%)
Jun 10, 2021 2.210 2.270 2.100 2.170 213,812 +0.00(+0.00%)
Jun 09, 2021 2.000 2.440 1.990 2.170 1,024,688 +0.21(+10.71%)
Jun 08, 2021 2.010 2.010 1.960 1.960 114,233 -0.01(-0.51%)
Jun 07, 2021 2.010 2.050 1.950 1.970 103,314 -0.02(-1.01%)
Jun 04, 2021 1.950 2.200 1.950 1.990 501,119 +0.03(+1.53%)
Jun 03, 2021 1.880 1.960 1.880 1.960 102,461 +0.06(+3.16%)
Jun 02, 2021 1.970 1.970 1.870 1.900 104,170 +0.00(+0.00%)
Jun 01, 2021 1.880 1.930 1.830 1.900 55,958 +0.04(+2.15%)
May 28, 2021 1.960 2.020 1.810 1.860 202,183 -0.11(-5.58%)
May 27, 2021 1.970 2.040 1.940 1.970 69,926 +0.00(+0.00%)
May 26, 2021 1.950 2.000 1.931 1.970 73,501 +0.04(+2.07%)
May 25, 2021 1.920 1.940 1.900 1.930 12,878 -0.01(-0.52%)
May 24, 2021 1.950 1.980 1.879 1.940 79,067 -0.02(-1.02%)
May 21, 2021 1.920 1.970 1.920 1.960 31,479 +0.01(+0.51%)
May 20, 2021 1.910 1.950 1.850 1.950 93,181 +0.03(+1.56%)
May 19, 2021 1.930 1.950 1.910 1.920 57,825 -0.03(-1.54%)
May 18, 2021 1.990 2.030 1.930 1.950 80,539 -0.07(-3.47%)
May 17, 2021 1.964 2.050 1.944 2.020 26,379 +0.04(+1.97%)
May 14, 2021 1.950 2.000 1.920 1.981 41,049 +0.02(+1.07%)
May 13, 2021 1.970 2.000 1.930 1.960 61,545 -0.02(-1.01%)
May 12, 2021 2.000 2.040 1.930 1.980 110,041 -0.08(-3.88%)
May 11, 2021 2.040 2.140 2.000 2.060 373,522 +0.01(+0.49%)
May 10, 2021 2.100 2.150 2.050 2.050 234,259 -0.08(-3.76%)
May 07, 2021 1.910 2.180 1.910 2.130 316,534 +0.18(+9.23%)
May 06, 2021 2.010 2.010 1.930 1.950 56,320 -0.05(-2.50%)
May 05, 2021 2.026 2.050 1.990 2.000 72,826 -0.04(-1.96%)
May 04, 2021 2.030 2.060 1.990 2.040 29,252 -0.02(-0.97%)
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.