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 28, 2018 7.490 7.700 7.340 7.490 59,500 +0.03(+0.40%)
Sep 27, 2018 7.400 7.820 7.201 7.460 148,193 -0.04(-0.53%)
Sep 26, 2018 7.390 7.780 7.200 7.500 172,285 +0.02(+0.27%)
Sep 25, 2018 7.480 7.550 7.350 7.480 15,521 +0.13(+1.77%)
Sep 24, 2018 7.530 7.610 7.230 7.350 20,538 -0.27(-3.54%)
Sep 21, 2018 6.600 7.620 6.600 7.620 97,300 +0.98(+14.76%)
Sep 20, 2018 6.610 6.730 6.580 6.640 19,886 +0.02(+0.30%)
Sep 19, 2018 6.640 6.670 6.600 6.620 22,876 +0.02(+0.30%)
Sep 18, 2018 6.860 6.860 6.600 6.600 48,701 -0.21(-3.08%)
Sep 17, 2018 6.660 7.000 6.660 6.810 13,078 +0.11(+1.64%)
Sep 14, 2018 6.860 6.860 6.650 6.700 13,800 +0.00(+0.00%)
Sep 13, 2018 7.000 7.000 6.700 6.700 46,416 -0.25(-3.60%)
Sep 12, 2018 6.960 7.140 6.800 6.950 35,282 -0.09(-1.28%)
Sep 11, 2018 6.950 7.200 6.615 7.040 34,973 +0.04(+0.57%)
Sep 10, 2018 6.880 7.120 6.690 7.000 38,365 +0.13(+1.89%)
Sep 07, 2018 7.200 7.200 6.600 6.870 49,700 -0.39(-5.37%)
Sep 06, 2018 7.500 7.590 7.240 7.260 47,168 -0.15(-2.02%)
Sep 05, 2018 7.210 7.440 7.210 7.410 11,352 +0.15(+2.07%)
Sep 04, 2018 7.390 7.400 7.240 7.260 36,363 -0.22(-2.94%)
Aug 31, 2018 7.480 7.480 7.480 0 -0.02(-0.27%)
Aug 30, 2018 7.540 7.550 7.500 7.500 6,426 +0.00(+0.00%)
Aug 29, 2018 7.550 7.570 7.500 7.500 7,351 +0.03(+0.40%)
Aug 28, 2018 7.470 7.600 7.470 7.470 17,140 -0.03(-0.40%)
Aug 27, 2018 7.700 7.700 7.450 7.500 51,381 +0.01(+0.13%)
Aug 24, 2018 7.500 7.710 7.350 7.490 38,600 +0.02(+0.27%)
Aug 23, 2018 7.540 7.745 7.400 7.470 24,470 -0.18(-2.35%)
Aug 22, 2018 7.850 7.850 7.620 7.650 5,005 -0.05(-0.65%)
Aug 21, 2018 7.670 7.950 7.660 7.700 8,862 -0.10(-1.28%)
Aug 20, 2018 7.430 7.820 7.398 7.800 7,598 +0.30(+4.00%)
Aug 17, 2018 7.360 7.645 7.360 7.500 31,800 -0.09(-1.19%)
Aug 16, 2018 7.380 7.620 7.380 7.590 8,445 +0.22(+2.99%)
Aug 15, 2018 7.560 7.560 7.350 7.370 10,891 -0.11(-1.47%)
Aug 14, 2018 7.612 7.612 7.400 7.480 19,096 +0.03(+0.40%)
Aug 13, 2018 7.490 7.550 7.400 7.450 11,651 -0.03(-0.40%)
Aug 10, 2018 7.200 7.560 7.200 7.480 9,800 +0.13(+1.77%)
Aug 09, 2018 7.800 8.018 7.350 7.350 61,538 -0.71(-8.81%)
Aug 08, 2018 7.900 8.222 7.650 8.060 14,491 +0.16(+2.03%)
Aug 07, 2018 8.460 8.485 7.800 7.900 17,374 -0.44(-5.28%)
Aug 06, 2018 8.480 8.520 8.300 8.340 7,824 +0.01(+0.12%)
Aug 03, 2018 8.880 8.880 8.330 8.330 6,200 -0.35(-4.03%)
Aug 02, 2018 8.530 8.750 8.520 8.680 7,367 +0.12(+1.40%)
Aug 01, 2018 8.700 8.900 8.550 8.560 3,574 -0.26(-2.95%)
Jul 31, 2018 8.890 8.905 8.700 8.820 8,231 +0.23(+2.68%)
Jul 30, 2018 8.670 8.880 8.590 8.590 5,005 -0.11(-1.26%)
Jul 27, 2018 9.240 9.240 8.700 8.700 5,200 -0.10(-1.14%)
Jul 26, 2018 8.810 8.820 8.670 8.800 5,052 +0.10(+1.15%)
Jul 25, 2018 9.080 9.080 8.550 8.700 18,730 -0.28(-3.12%)
Jul 24, 2018 9.187 9.187 8.900 8.980 5,905 -0.32(-3.44%)
Jul 23, 2018 9.110 9.490 8.920 9.300 25,553 +0.15(+1.64%)
Jul 20, 2018 9.120 9.260 9.050 9.150 21,396 +0.07(+0.77%)
Jul 19, 2018 9.050 9.500 9.050 9.080 16,427 -0.17(-1.84%)
Jul 18, 2018 9.790 9.790 9.100 9.250 64,547 -0.60(-6.09%)
Jul 17, 2018 9.980 10.00 9.710 9.850 10,785 -0.11(-1.10%)
Jul 16, 2018 9.990 10.04 9.770 9.960 4,835 -0.10(-0.99%)
Jul 13, 2018 9.750 10.14 9.710 10.06 28,529 +0.33(+3.39%)
Jul 12, 2018 10.00 10.00 9.660 9.730 15,350 +0.00(+0.00%)
Jul 11, 2018 9.250 9.850 9.230 9.730 20,477 +0.54(+5.88%)
Jul 10, 2018 9.200 9.470 9.184 9.190 16,815 -0.16(-1.71%)
Jul 09, 2018 9.500 9.310 9.350 12,243 -0.11(-1.16%)
Jul 06, 2018 9.420 9.590 9.350 9.460 8,302 +0.08(+0.85%)
Jul 05, 2018 9.560 9.560 9.120 9.380 12,130 +0.00(+0.00%)
Jul 03, 2018 9.380 9.380 9.380 0 -0.28(-2.90%)
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.