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, 2022 0.2950 0.3160 0.2950 0.3007 8,465 -0.01(-3.00%)
Sep 29, 2022 0.3000 0.3499 0.3001 0.3100 13,651 +0.01(+3.33%)
Sep 28, 2022 0.3100 0.3194 0.3000 0.3000 30,329 -0.01(-1.86%)
Sep 27, 2022 0.3200 0.3750 0.3051 0.3057 14,836 -0.01(-3.11%)
Sep 26, 2022 0.3800 0.3800 0.2903 0.3155 97,112 -0.06(-16.97%)
Sep 23, 2022 0.4000 0.4000 0.3701 0.3800 13,387 -0.01(-2.39%)
Sep 22, 2022 0.4000 0.4100 0.3803 0.3893 8,717 -0.02(-5.05%)
Sep 21, 2022 0.4374 0.4374 0.3880 0.4100 24,158 +0.00(+1.23%)
Sep 20, 2022 0.4299 0.4299 0.4050 0.4050 2,594 -0.02(-5.79%)
Sep 19, 2022 0.4000 0.4498 0.4000 0.4299 9,141 -0.01(-1.38%)
Sep 16, 2022 0.4637 0.4637 0.4000 0.4359 31,181 -0.01(-2.96%)
Sep 15, 2022 0.4200 0.4492 0.4004 0.4492 9,621 +0.03(+6.95%)
Sep 14, 2022 0.4279 0.4281 0.4200 0.4200 38,975 -0.01(-2.82%)
Sep 13, 2022 0.4200 0.4439 0.4200 0.4322 41,112 +0.01(+1.89%)
Sep 12, 2022 0.4300 0.4300 0.4242 0.4242 1,747 -0.03(-5.73%)
Sep 09, 2022 0.4700 0.5100 0.4230 0.4500 48,518 +0.02(+4.65%)
Sep 08, 2022 0.4500 0.4500 0.4212 0.4300 9,543 -0.03(-5.49%)
Sep 07, 2022 0.4700 0.4700 0.4550 0.4550 9,299 -0.00(-0.81%)
Sep 06, 2022 0.4850 0.4995 0.4500 0.4587 20,794 -0.02(-4.30%)
Sep 02, 2022 0.4501 0.4859 0.4501 0.4793 9,043 +0.01(+1.98%)
Sep 01, 2022 0.4721 0.4750 0.4600 0.4700 6,081 -0.03(-5.87%)
Aug 31, 2022 0.4900 0.4997 0.4700 0.4993 6,352 +0.04(+8.54%)
Aug 30, 2022 0.5390 0.5400 0.3960 0.4600 78,538 -0.08(-14.80%)
Aug 29, 2022 0.5200 0.5399 0.5200 0.5399 72,101 +0.01(+2.82%)
Aug 26, 2022 0.5300 0.5399 0.5200 0.5251 50,111 +0.02(+2.96%)
Aug 25, 2022 0.5199 0.5199 0.4601 0.5100 29,897 -0.01(-1.92%)
Aug 24, 2022 0.4900 0.5200 0.4899 0.5200 14,473 +0.03(+6.12%)
Aug 23, 2022 0.5001 0.5001 0.4556 0.4900 5,287 -0.01(-2.00%)
Aug 22, 2022 0.4414 0.5000 0.4414 0.5000 6,185 -0.00(-0.06%)
Aug 19, 2022 0.5195 0.5200 0.4814 0.5003 25,144 -0.00(-0.24%)
Aug 18, 2022 0.5199 0.5199 0.4600 0.5015 64,981 -0.02(-3.56%)
Aug 17, 2022 0.4624 0.5211 0.4624 0.5200 16,281 +0.03(+6.12%)
Aug 16, 2022 0.4800 0.5200 0.4800 0.4900 23,989 -0.03(-5.26%)
Aug 15, 2022 0.4300 0.5172 0.4300 0.5172 45,075 +0.08(+17.41%)
Aug 12, 2022 0.4700 0.4798 0.4222 0.4405 17,475 -0.01(-1.45%)
Aug 11, 2022 0.4600 0.4697 0.4008 0.4470 32,033 +0.04(+8.97%)
Aug 10, 2022 0.4200 0.4200 0.3850 0.4102 25,812 +0.01(+2.09%)
Aug 09, 2022 0.4291 0.4399 0.4000 0.4018 25,994 -0.00(-0.45%)
Aug 08, 2022 0.3984 0.4213 0.3900 0.4036 23,104 +0.01(+1.31%)
Aug 05, 2022 0.4201 0.4793 0.3984 0.3984 59,486 -0.00(-0.40%)
Aug 04, 2022 0.4000 0.4337 0.3926 0.4000 17,387 -0.01(-1.36%)
Aug 03, 2022 0.3900 0.4160 0.3900 0.4055 14,714 -0.00(-1.17%)
Aug 02, 2022 0.4500 0.4725 0.4000 0.4103 42,319 -0.06(-13.07%)
Aug 01, 2022 0.5200 0.5200 0.4600 0.4720 51,934 -0.04(-7.45%)
Jul 29, 2022 0.4800 0.5213 0.4800 0.5100 5,663 +0.02(+4.17%)
Jul 28, 2022 0.5300 0.5300 0.4762 0.4896 10,630 -0.04(-7.33%)
Jul 27, 2022 0.5300 0.5300 0.4800 0.5283 12,019 +0.04(+7.82%)
Jul 26, 2022 0.4702 0.5026 0.4701 0.4900 5,981 +0.00(+0.00%)
Jul 25, 2022 0.4700 0.5196 0.4700 0.4900 7,010 -0.04(-6.86%)
Jul 22, 2022 0.5400 0.5400 0.4900 0.5261 11,314 -0.01(-2.14%)
Jul 21, 2022 0.4747 0.5376 0.4700 0.5376 39,869 +0.06(+13.61%)
Jul 20, 2022 0.4800 0.5400 0.4665 0.4732 101,305 -0.09(-15.50%)
Jul 19, 2022 0.5791 0.5791 0.5428 0.5600 2,426 -0.02(-3.26%)
Jul 18, 2022 0.5100 0.6097 0.5100 0.5789 3,995 +0.00(+0.07%)
Jul 15, 2022 0.5938 0.5938 0.5785 0.5785 4,984 -0.00(-0.26%)
Jul 14, 2022 0.6200 0.6200 0.5800 0.5800 4,721 +0.00(+0.14%)
Jul 13, 2022 0.6100 0.6200 0.5792 0.5792 9,507 -0.04(-6.60%)
Jul 12, 2022 0.6250 0.6250 0.6100 0.6201 3,697 -0.01(-1.57%)
Jul 11, 2022 0.5600 0.6393 0.5600 0.6300 13,349 +0.08(+13.60%)
Jul 08, 2022 0.5800 0.6000 0.5493 0.5546 13,170 -0.04(-6.00%)
Jul 07, 2022 0.6500 0.6500 0.5800 0.5900 8,782 -0.04(-6.35%)
Jul 06, 2022 0.6374 0.6500 0.6201 0.6300 2,642 +0.01(+1.76%)
Jul 05, 2022 0.6599 0.6600 0.5800 0.6191 15,897 +0.04(+6.16%)
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.