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 (%)
Apr 30, 2020 1.960 2.130 1.830 1.870 47,084 -0.09(-4.59%)
Apr 29, 2020 1.820 2.090 1.820 1.960 52,448 +0.12(+6.52%)
Apr 28, 2020 2.050 2.130 1.800 1.840 27,961 -0.09(-4.74%)
Apr 27, 2020 1.813 2.064 1.770 1.931 38,859 +0.18(+10.37%)
Apr 24, 2020 1.900 1.900 1.750 1.750 8,800 -0.15(-7.89%)
Apr 23, 2020 1.940 1.940 1.850 1.900 9,850 +0.01(+0.53%)
Apr 22, 2020 1.880 1.939 1.810 1.890 18,482 +0.17(+9.88%)
Apr 21, 2020 1.900 1.900 1.700 1.720 34,091 -0.21(-10.88%)
Apr 20, 2020 2.010 2.120 1.910 1.930 39,518 -0.20(-9.39%)
Apr 17, 2020 2.300 2.335 2.060 2.130 14,500 -0.12(-5.33%)
Apr 16, 2020 2.180 2.300 2.180 2.250 8,386 +0.05(+2.27%)
Apr 15, 2020 2.390 2.390 2.140 2.200 22,967 -0.09(-3.93%)
Apr 14, 2020 2.220 2.341 2.220 2.290 29,387 +0.21(+10.10%)
Apr 13, 2020 2.220 2.490 2.042 2.080 23,841 -0.22(-9.57%)
Apr 09, 2020 1.900 2.490 1.900 2.300 71,700 +0.45(+24.32%)
Apr 08, 2020 1.950 1.946 1.800 1.850 35,339 -0.11(-5.61%)
Apr 07, 2020 1.950 2.060 1.900 1.960 96,773 +0.18(+10.11%)
Apr 06, 2020 1.790 1.850 1.780 1.780 39,629 +0.14(+8.54%)
Apr 03, 2020 2.010 2.010 1.590 1.640 40,600 -0.37(-18.41%)
Apr 02, 2020 2.250 2.250 2.010 2.010 23,960 -0.05(-2.43%)
Apr 01, 2020 2.130 2.200 2.040 2.060 38,564 -0.37(-15.23%)
Mar 31, 2020 2.480 2.700 2.320 2.430 41,736 +0.13(+5.65%)
Mar 30, 2020 3.300 3.300 1.990 2.300 70,887 -1.03(-30.93%)
Mar 27, 2020 3.220 3.540 3.060 3.330 62,500 +0.20(+6.39%)
Mar 26, 2020 2.590 3.160 2.220 3.130 75,705 +0.70(+28.81%)
Mar 25, 2020 2.200 3.030 2.080 2.430 87,299 +0.33(+15.71%)
Mar 24, 2020 2.350 2.410 2.080 2.100 55,389 -0.20(-8.69%)
Mar 23, 2020 2.410 2.440 2.250 2.300 24,394 -0.11(-4.57%)
Mar 20, 2020 2.570 2.600 2.250 2.410 14,600 -0.02(-0.83%)
Mar 19, 2020 2.390 2.770 2.250 2.430 23,542 -0.07(-2.80%)
Mar 18, 2020 3.960 3.960 2.290 2.500 54,173 -1.48(-37.19%)
Mar 17, 2020 4.250 4.880 3.891 3.980 86,384 -0.56(-12.33%)
Mar 16, 2020 5.100 5.100 4.110 4.540 29,235 -0.32(-6.58%)
Mar 13, 2020 6.190 6.190 3.880 4.860 160,500 -2.01(-29.31%)
Mar 12, 2020 6.810 7.071 6.650 6.875 31,939 -0.59(-7.97%)
Mar 11, 2020 7.250 7.510 7.010 7.470 39,137 +0.03(+0.40%)
Mar 10, 2020 7.726 7.850 7.279 7.440 63,597 -0.21(-2.75%)
Mar 09, 2020 6.750 7.810 6.750 7.650 60,701 +0.37(+5.08%)
Mar 06, 2020 7.320 7.500 7.250 7.280 56,900 +0.03(+0.41%)
Mar 05, 2020 7.450 7.680 7.210 7.250 126,554 -0.07(-0.92%)
Mar 04, 2020 7.480 7.480 7.180 7.317 57,929 -0.13(-1.78%)
Mar 03, 2020 6.570 7.450 6.360 7.450 33,931 +0.96(+14.79%)
Mar 02, 2020 6.680 6.680 6.030 6.490 11,920 +0.04(+0.62%)
Feb 28, 2020 5.760 6.450 5.760 6.450 48,000 +0.66(+11.40%)
Feb 27, 2020 5.800 5.825 5.760 5.790 9,179 -0.03(-0.52%)
Feb 26, 2020 5.800 5.850 5.800 5.820 5,216 -0.03(-0.51%)
Feb 25, 2020 5.752 5.990 5.752 5.850 22,891 -0.14(-2.34%)
Feb 24, 2020 5.880 5.990 5.880 5.990 12,285 +0.09(+1.53%)
Feb 21, 2020 5.700 5.900 5.670 5.900 5,900 +0.25(+4.42%)
Feb 20, 2020 5.680 5.680 5.650 5.650 2,020 -0.07(-1.22%)
Feb 19, 2020 5.790 5.790 5.630 5.720 7,863 -0.07(-1.21%)
Feb 18, 2020 5.710 5.790 5.700 5.790 6,793 -0.09(-1.53%)
Feb 14, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Feb 13, 2020 5.850 5.900 5.764 5.880 5,975 +0.10(+1.73%)
Feb 12, 2020 5.550 5.820 5.550 5.780 8,882 +0.34(+6.25%)
Feb 11, 2020 5.450 5.590 5.440 5.440 2,051 -0.09(-1.63%)
Feb 10, 2020 5.380 5.540 5.380 5.530 6,773 +0.32(+6.14%)
Feb 07, 2020 5.180 5.310 5.180 5.210 11,000 -0.03(-0.57%)
Feb 06, 2020 5.220 5.250 5.220 5.240 3,311 -0.03(-0.57%)
Feb 05, 2020 5.100 5.300 5.100 5.270 698 +0.07(+1.35%)
Feb 04, 2020 5.309 5.309 5.200 5.200 5,442 -0.14(-2.62%)
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.