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 (%)
Sep 30, 2014 6.360 6.360 6.250 6.320 9,073 -0.12(-1.86%)
Sep 29, 2014 6.332 6.440 6.280 6.440 3,996 +0.02(+0.31%)
Sep 26, 2014 6.330 6.450 6.330 6.420 5,438 +0.16(+2.56%)
Sep 25, 2014 6.290 6.380 6.250 6.260 1,504 -0.09(-1.42%)
Sep 24, 2014 6.358 6.430 6.320 6.350 1,786 +0.02(+0.32%)
Sep 23, 2014 6.400 6.410 6.330 6.330 6,512 +0.02(+0.32%)
Sep 22, 2014 6.450 6.540 6.250 6.310 5,110 -0.16(-2.47%)
Sep 19, 2014 6.600 6.690 6.470 6.470 17,897 -0.17(-2.56%)
Sep 18, 2014 6.560 6.650 6.560 6.640 1,830 +0.07(+1.07%)
Sep 17, 2014 6.540 6.630 6.540 6.570 2,840 +0.00(+0.00%)
Sep 16, 2014 6.690 6.690 6.500 6.570 10,054 -0.02(-0.30%)
Sep 15, 2014 6.510 6.700 6.500 6.590 8,651 +0.15(+2.33%)
Sep 12, 2014 6.430 6.500 6.380 6.440 9,486 +0.01(+0.16%)
Sep 11, 2014 6.580 6.610 6.415 6.430 9,817 -0.23(-3.45%)
Sep 10, 2014 6.670 6.740 6.570 6.660 5,973 +0.01(+0.15%)
Sep 09, 2014 6.650 6.870 6.580 6.650 7,553 -0.09(-1.34%)
Sep 08, 2014 6.630 6.740 6.622 6.740 3,981 +0.13(+1.97%)
Sep 05, 2014 6.590 6.710 6.470 6.610 10,854 -0.04(-0.60%)
Sep 04, 2014 6.550 6.810 6.540 6.650 8,638 -0.06(-0.89%)
Sep 03, 2014 6.800 6.880 6.540 6.710 30,193 +0.11(+1.67%)
Sep 02, 2014 6.430 6.677 6.430 6.600 32,074 +0.17(+2.64%)
Aug 29, 2014 6.230 6.430 6.430 6.430 3,900 +0.09(+1.42%)
Aug 28, 2014 6.120 6.350 6.120 6.340 6,486 +0.06(+0.96%)
Aug 27, 2014 6.440 6.440 6.270 6.280 4,978 -0.08(-1.26%)
Aug 26, 2014 6.470 6.440 6.320 6.360 15,125 -0.08(-1.24%)
Aug 25, 2014 5.810 6.460 5.810 6.440 11,038 +0.50(+8.42%)
Aug 22, 2014 5.750 5.950 5.680 5.940 12,651 +0.13(+2.21%)
Aug 21, 2014 5.770 5.860 5.750 5.811 7,215 +0.06(+1.07%)
Aug 20, 2014 5.639 5.762 5.639 5.750 2,341 +0.11(+1.95%)
Aug 19, 2014 5.570 5.720 5.550 5.640 8,290 +0.02(+0.36%)
Aug 18, 2014 5.560 5.690 5.560 5.620 7,177 -0.03(-0.53%)
Aug 15, 2014 5.700 5.700 5.630 5.650 13,994 -0.14(-2.42%)
Aug 14, 2014 5.850 5.910 5.660 5.790 12,946 -0.00(-0.03%)
Aug 13, 2014 5.600 5.830 5.850 5.792 10,725 -0.06(-0.99%)
Aug 12, 2014 5.670 5.950 5.410 5.850 26,779 +0.22(+3.91%)
Aug 11, 2014 5.630 5.750 5.610 5.630 11,029 -0.12(-2.17%)
Aug 08, 2014 5.310 6.000 5.250 5.755 132,842 +0.34(+6.38%)
Aug 07, 2014 5.440 5.460 5.360 5.410 9,050 -0.08(-1.46%)
Aug 06, 2014 5.390 5.490 5.370 5.490 7,592 +0.12(+2.23%)
Aug 05, 2014 5.350 5.470 5.350 5.370 17,663 -0.08(-1.56%)
Aug 04, 2014 5.460 5.550 5.360 5.455 26,254 +0.04(+0.65%)
Aug 01, 2014 5.414 5.550 5.320 5.420 6,094 +0.01(+0.18%)
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%)
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.