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 (%)
Aug 30, 2013 9.850 10.00 9.500 9.500 17,975 -0.33(-3.36%)
Aug 29, 2013 9.700 9.860 9.700 9.830 12,180 +0.12(+1.24%)
Aug 28, 2013 9.740 9.800 9.710 9.710 17,690 -0.09(-0.92%)
Aug 27, 2013 9.850 9.900 9.700 9.800 23,421 +0.00(+0.00%)
Aug 26, 2013 9.751 9.950 9.750 9.800 33,707 -0.09(-0.91%)
Aug 23, 2013 9.800 9.900 9.700 9.890 21,782 +0.13(+1.33%)
Aug 22, 2013 9.810 9.890 9.700 9.760 26,153 -0.09(-0.91%)
Aug 21, 2013 9.850 9.990 9.750 9.850 12,887 +0.00(+0.00%)
Aug 20, 2013 9.820 9.980 9.710 9.850 22,080 +0.06(+0.61%)
Aug 19, 2013 9.960 10.09 9.790 9.790 8,778 -0.11(-1.11%)
Aug 16, 2013 10.01 10.08 9.900 9.900 12,476 -0.11(-1.10%)
Aug 15, 2013 10.04 10.15 10.00 10.01 4,838 -0.12(-1.18%)
Aug 14, 2013 10.05 10.15 9.910 10.13 28,022 +0.05(+0.50%)
Aug 13, 2013 10.08 10.10 10.06 10.08 23,838 -0.03(-0.30%)
Aug 12, 2013 10.07 10.15 10.07 10.11 9,788 -0.05(-0.49%)
Aug 09, 2013 10.06 10.21 10.05 10.16 13,057 +0.04(+0.40%)
Aug 08, 2013 10.09 10.15 10.07 10.12 16,325 +0.03(+0.30%)
Aug 07, 2013 10.19 10.40 10.02 10.09 15,074 -0.21(-2.04%)
Aug 06, 2013 10.06 10.48 10.06 10.30 13,527 +0.12(+1.18%)
Aug 05, 2013 10.12 10.24 10.11 10.18 3,577 +0.04(+0.39%)
Aug 02, 2013 10.43 10.50 10.07 10.14 7,294 +0.08(+0.80%)
Aug 01, 2013 10.11 10.30 10.05 10.06 9,973 +0.06(+0.60%)
Jul 31, 2013 10.09 10.24 10.00 10.00 32,091 -0.10(-0.99%)
Jul 30, 2013 10.00 10.11 10.00 10.10 34,994 +0.00(+0.00%)
Jul 29, 2013 10.00 10.23 9.850 10.10 18,654 +0.03(+0.30%)
Jul 26, 2013 10.00 10.23 9.950 10.07 23,402 +0.01(+0.10%)
Jul 25, 2013 10.20 10.25 10.00 10.06 5,005 -0.24(-2.33%)
Jul 24, 2013 10.65 10.65 10.19 10.30 12,851 -0.35(-3.29%)
Jul 23, 2013 10.80 10.80 10.18 10.65 42,299 -0.05(-0.47%)
Jul 22, 2013 9.950 10.90 9.865 10.70 203,621 +0.73(+7.32%)
Jul 19, 2013 10.00 10.00 9.810 9.970 27,753 -0.06(-0.60%)
Jul 18, 2013 10.22 10.26 10.02 10.03 10,154 -0.22(-2.15%)
Jul 17, 2013 10.22 10.39 10.12 10.25 27,751 -0.05(-0.49%)
Jul 16, 2013 10.27 10.40 10.27 10.30 38,547 -0.05(-0.48%)
Jul 15, 2013 10.40 10.49 10.20 10.35 15,345 +0.05(+0.49%)
Jul 12, 2013 10.39 10.46 10.30 10.30 7,836 -0.16(-1.53%)
Jul 11, 2013 10.18 10.50 10.17 10.46 36,885 +0.18(+1.75%)
Jul 10, 2013 10.18 10.28 10.00 10.28 17,882 +0.09(+0.88%)
Jul 09, 2013 10.14 10.23 10.05 10.19 18,094 +0.01(+0.10%)
Jul 08, 2013 10.00 10.29 10.00 10.18 28,030 +0.20(+2.00%)
Jul 05, 2013 9.950 10.09 9.850 9.980 27,183 -0.03(-0.30%)
Jul 03, 2013 9.910 10.11 9.800 10.01 36,252 +0.00(+0.00%)
Jul 02, 2013 10.10 10.39 10.01 10.01 41,425 -0.19(-1.86%)
Jul 01, 2013 10.10 10.37 10.10 10.20 69,871 +0.05(+0.49%)
Jun 28, 2013 10.33 10.44 9.930 10.15 78,920 -0.25(-2.40%)
Jun 26, 2013 10.35 10.54 10.35 10.40 9,508 +0.05(+0.48%)
Jun 25, 2013 10.44 10.48 10.20 10.35 20,437 -0.14(-1.33%)
Jun 24, 2013 10.55 10.65 10.36 10.49 23,486 -0.16(-1.50%)
Jun 21, 2013 10.80 10.80 10.30 10.65 89,595 -0.15(-1.39%)
Jun 20, 2013 11.25 11.25 10.71 10.80 42,996 -0.35(-3.14%)
Jun 19, 2013 11.00 11.18 10.98 11.15 15,356 +0.13(+1.18%)
Jun 18, 2013 11.17 11.27 11.02 11.02 2,291 -0.15(-1.34%)
Jun 17, 2013 11.09 11.18 11.03 11.17 3,338 +0.14(+1.27%)
Jun 14, 2013 11.11 11.12 11.03 11.03 1,100 -0.08(-0.72%)
Jun 13, 2013 11.00 11.20 10.94 11.11 15,414 +0.05(+0.45%)
Jun 12, 2013 11.23 11.27 10.87 11.06 19,982 -0.13(-1.16%)
Jun 11, 2013 11.00 11.19 11.00 11.19 13,869 -0.02(-0.18%)
Jun 10, 2013 11.27 11.27 11.20 11.21 16,917 -0.03(-0.27%)
Jun 07, 2013 11.20 11.35 11.20 11.24 6,460 +0.01(+0.09%)
Jun 06, 2013 11.01 11.40 10.95 11.23 47,066 +0.07(+0.63%)
Jun 05, 2013 11.25 11.35 10.95 11.16 69,444 -0.34(-2.96%)
Jun 04, 2013 11.57 11.58 11.30 11.50 25,903 -0.24(-2.04%)
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.