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, 2020 1.400 1.450 1.270 1.270 45,930 -0.12(-8.63%)
Sep 29, 2020 1.460 1.500 1.335 1.390 181,498 -0.04(-2.80%)
Sep 28, 2020 1.150 1.470 1.150 1.430 232,431 +0.29(+25.44%)
Sep 25, 2020 1.150 1.165 1.140 1.140 16,500 +0.04(+3.64%)
Sep 24, 2020 1.160 1.170 1.100 1.100 63,644 -0.10(-8.33%)
Sep 23, 2020 1.210 1.210 1.150 1.200 31,163 -0.01(-0.83%)
Sep 22, 2020 1.190 1.210 1.130 1.210 24,970 +0.02(+1.68%)
Sep 21, 2020 1.190 1.194 1.118 1.190 23,462 -0.01(-0.83%)
Sep 18, 2020 1.300 1.300 1.200 1.200 41,900 -0.08(-6.25%)
Sep 17, 2020 1.260 1.330 1.200 1.280 16,377 +0.01(+0.79%)
Sep 16, 2020 1.190 1.347 1.180 1.270 35,525 +0.08(+6.99%)
Sep 15, 2020 1.190 1.210 1.165 1.187 83,500 +0.02(+1.45%)
Sep 14, 2020 1.220 1.220 1.160 1.170 31,001 -0.06(-4.49%)
Sep 11, 2020 1.270 1.306 1.210 1.225 38,800 -0.06(-4.67%)
Sep 10, 2020 1.325 1.340 1.270 1.285 36,109 -0.02(-1.15%)
Sep 09, 2020 1.390 1.400 1.220 1.300 39,973 -0.11(-7.80%)
Sep 08, 2020 1.450 1.450 1.300 1.410 66,538 +0.00(+0.00%)
Sep 04, 2020 1.350 1.506 1.336 1.410 115,300 +0.09(+6.82%)
Sep 03, 2020 1.580 1.590 1.300 1.320 260,443 -0.28(-17.50%)
Sep 02, 2020 1.540 1.760 1.540 1.600 378,452 +0.05(+3.23%)
Sep 01, 2020 1.505 1.570 1.505 1.550 13,726 +0.03(+1.97%)
Aug 31, 2020 1.550 1.580 1.470 1.520 15,465 -0.01(-0.65%)
Aug 28, 2020 1.470 1.530 1.450 1.530 24,200 +0.05(+3.38%)
Aug 27, 2020 1.510 1.550 1.440 1.480 60,428 -0.02(-1.33%)
Aug 26, 2020 1.500 1.530 1.480 1.500 30,055 +0.00(+0.00%)
Aug 25, 2020 1.530 1.530 1.490 1.500 3,986 -0.02(-1.32%)
Aug 24, 2020 1.510 1.530 1.420 1.520 35,037 +0.05(+3.40%)
Aug 21, 2020 1.520 1.540 1.470 1.470 35,100 -0.06(-3.92%)
Aug 20, 2020 1.500 1.535 1.490 1.530 19,954 -0.01(-0.65%)
Aug 19, 2020 1.540 1.550 1.480 1.540 26,168 +0.03(+1.99%)
Aug 18, 2020 1.550 1.560 1.500 1.510 21,674 -0.06(-3.69%)
Aug 17, 2020 1.530 1.590 1.480 1.568 26,251 +0.06(+3.83%)
Aug 14, 2020 1.500 1.530 1.450 1.510 31,200 +0.03(+2.03%)
Aug 13, 2020 1.560 1.590 1.440 1.480 30,427 -0.05(-3.27%)
Aug 12, 2020 1.570 1.600 1.470 1.530 53,026 -0.05(-3.16%)
Aug 11, 2020 1.630 1.635 1.545 1.580 51,036 -0.02(-1.25%)
Aug 10, 2020 1.480 1.630 1.395 1.600 134,800 +0.15(+10.34%)
Aug 07, 2020 1.400 1.500 1.360 1.450 68,200 -0.01(-0.70%)
Aug 06, 2020 1.450 1.500 1.410 1.460 58,819 +0.02(+1.40%)
Aug 05, 2020 1.410 1.440 1.360 1.440 57,903 +0.10(+7.46%)
Aug 04, 2020 1.340 1.370 1.320 1.340 36,977 -0.02(-1.47%)
Aug 03, 2020 1.420 1.420 1.340 1.360 68,401 -0.02(-1.45%)
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%)
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.