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, 2021 1.380 1.420 1.380 1.410 19,998 +0.03(+2.17%)
Sep 29, 2021 1.430 1.430 1.380 1.380 27,166 -0.03(-2.13%)
Sep 28, 2021 1.460 1.460 1.410 1.410 13,257 -0.02(-1.40%)
Sep 27, 2021 1.400 1.450 1.400 1.430 46,410 +0.02(+1.42%)
Sep 24, 2021 1.380 1.460 1.380 1.410 28,724 +0.01(+0.44%)
Sep 23, 2021 1.320 1.440 1.320 1.404 99,503 +0.07(+5.55%)
Sep 22, 2021 1.350 1.350 1.320 1.330 13,829 +0.00(+0.00%)
Sep 21, 2021 1.340 1.350 1.300 1.330 19,556 +0.00(+0.00%)
Sep 20, 2021 1.320 1.330 1.280 1.330 28,418 -0.02(-1.48%)
Sep 17, 2021 1.300 1.350 1.300 1.350 17,620 +0.04(+3.05%)
Sep 16, 2021 1.280 1.320 1.280 1.310 15,329 -0.03(-2.24%)
Sep 15, 2021 1.320 1.370 1.290 1.340 27,439 +0.02(+1.52%)
Sep 14, 2021 1.360 1.360 1.320 1.320 16,166 -0.05(-3.65%)
Sep 13, 2021 1.380 1.382 1.320 1.370 36,267 -0.01(-0.72%)
Sep 10, 2021 1.390 1.400 1.380 1.380 23,189 -0.01(-0.72%)
Sep 09, 2021 1.440 1.440 1.390 1.390 15,941 -0.05(-3.47%)
Sep 08, 2021 1.400 1.460 1.380 1.440 59,031 +0.04(+2.86%)
Sep 07, 2021 1.390 1.440 1.390 1.400 17,673 -0.02(-1.41%)
Sep 03, 2021 1.410 1.470 1.410 1.420 21,453 -0.02(-1.38%)
Sep 02, 2021 1.430 1.460 1.410 1.440 46,443 -0.00(-0.01%)
Sep 01, 2021 1.410 1.470 1.390 1.440 102,330 +0.05(+3.60%)
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%)
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.