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 31, 2021 1.410 1.430 1.390 1.390 65,250 -0.03(-2.11%)
Aug 30, 2021 1.410 1.440 1.410 1.420 24,241 +0.00(+0.00%)
Aug 27, 2021 1.450 1.473 1.420 1.420 31,940 -0.03(-2.07%)
Aug 26, 2021 1.440 1.490 1.410 1.450 43,774 -0.01(-0.68%)
Aug 25, 2021 1.430 1.498 1.410 1.460 105,015 +0.02(+1.39%)
Aug 24, 2021 1.440 1.450 1.410 1.440 23,064 +0.03(+2.13%)
Aug 23, 2021 1.370 1.570 1.330 1.410 424,302 +0.07(+5.22%)
Aug 20, 2021 1.280 1.350 1.280 1.340 32,122 +0.01(+0.75%)
Aug 19, 2021 1.400 1.420 1.210 1.330 100,115 -0.08(-5.68%)
Aug 18, 2021 1.330 1.430 1.330 1.410 60,925 +0.05(+3.68%)
Aug 17, 2021 1.500 1.525 1.340 1.360 249,269 -0.16(-10.72%)
Aug 16, 2021 1.630 1.680 1.520 1.523 145,260 -0.13(-7.68%)
Aug 13, 2021 1.800 1.800 1.620 1.650 132,697 -0.21(-11.29%)
Aug 12, 2021 1.720 1.860 1.710 1.860 51,220 +0.07(+3.91%)
Aug 11, 2021 1.820 1.860 1.760 1.790 32,949 -0.07(-3.76%)
Aug 10, 2021 1.950 1.950 1.770 1.860 190,219 -0.06(-3.12%)
Aug 09, 2021 1.680 2.030 1.650 1.920 687,676 +0.26(+15.66%)
Aug 06, 2021 1.640 1.680 1.630 1.660 16,599 +0.02(+1.22%)
Aug 05, 2021 1.600 1.670 1.600 1.640 72,194 -0.02(-1.20%)
Aug 04, 2021 1.630 1.670 1.627 1.660 16,332 +0.02(+1.10%)
Aug 03, 2021 1.680 1.690 1.630 1.642 34,730 -0.06(-3.41%)
Aug 02, 2021 1.660 1.700 1.640 1.700 8,939 +0.04(+2.41%)
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%)
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.