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 (%)
Oct 31, 2013 7.010 7.093 6.800 6.800 32,798 -0.15(-2.16%)
Oct 30, 2013 7.000 7.140 6.924 6.950 43,810 -0.10(-1.42%)
Oct 29, 2013 7.440 7.450 7.030 7.050 77,102 -0.43(-5.75%)
Oct 28, 2013 7.700 7.710 7.390 7.480 45,684 -0.30(-3.91%)
Oct 25, 2013 7.830 8.000 7.720 7.785 16,815 -0.08(-0.96%)
Oct 24, 2013 8.130 8.170 7.810 7.860 22,351 -0.38(-4.61%)
Oct 23, 2013 8.220 8.310 8.130 8.240 11,900 -0.08(-0.96%)
Oct 22, 2013 8.320 8.540 8.200 8.320 18,890 +0.08(+0.97%)
Oct 21, 2013 8.350 8.443 8.200 8.240 19,924 -0.19(-2.25%)
Oct 18, 2013 8.299 8.500 8.200 8.430 14,475 +0.23(+2.80%)
Oct 17, 2013 8.340 8.500 8.200 8.200 11,864 -0.01(-0.12%)
Oct 16, 2013 8.210 8.450 8.120 8.210 11,300 +0.00(+0.00%)
Oct 15, 2013 8.350 8.500 8.150 8.210 24,192 -0.09(-1.08%)
Oct 14, 2013 8.280 8.426 8.210 8.300 8,290 -0.15(-1.78%)
Oct 11, 2013 8.440 8.597 8.260 8.450 31,462 +0.06(+0.72%)
Oct 10, 2013 8.610 8.670 8.390 8.390 21,371 -0.29(-3.34%)
Oct 09, 2013 8.900 9.050 8.610 8.680 34,215 -0.22(-2.47%)
Oct 08, 2013 9.060 9.120 8.900 8.900 14,214 -0.21(-2.28%)
Oct 07, 2013 9.210 9.221 9.100 9.108 16,005 -0.14(-1.54%)
Oct 04, 2013 9.450 9.450 9.250 9.250 15,600 -0.25(-2.63%)
Oct 03, 2013 9.490 9.540 9.450 9.500 1,939 +0.00(+0.00%)
Oct 02, 2013 9.680 9.680 9.500 9.500 6,876 -0.05(-0.52%)
Oct 01, 2013 9.520 9.700 9.510 9.550 8,389 -0.24(-2.45%)
Sep 27, 2013 9.780 9.940 9.770 9.790 10,869 +0.08(+0.82%)
Sep 26, 2013 9.800 9.850 9.710 9.710 14,967 -0.08(-0.82%)
Sep 25, 2013 9.640 9.790 9.600 9.790 13,905 +0.09(+0.93%)
Sep 24, 2013 9.890 9.890 9.480 9.700 40,422 -0.11(-1.12%)
Sep 23, 2013 9.860 9.970 9.800 9.810 6,141 -0.19(-1.90%)
Sep 20, 2013 9.710 10.00 9.680 10.00 30,113 +0.13(+1.32%)
Sep 19, 2013 9.845 9.880 9.740 9.870 4,824 -0.03(-0.31%)
Sep 18, 2013 9.760 9.900 9.650 9.900 35,374 +0.10(+1.02%)
Sep 17, 2013 9.700 9.800 9.700 9.800 6,619 +0.09(+0.93%)
Sep 16, 2013 9.800 9.810 9.700 9.710 12,999 -0.09(-0.92%)
Sep 13, 2013 9.820 9.890 9.780 9.800 12,773 -0.05(-0.51%)
Sep 12, 2013 9.870 9.950 9.820 9.850 10,072 -0.07(-0.71%)
Sep 11, 2013 9.710 9.950 9.700 9.920 7,565 +0.14(+1.43%)
Sep 10, 2013 9.710 9.900 9.650 9.780 11,876 +0.03(+0.31%)
Sep 09, 2013 9.800 9.822 9.750 9.750 5,837 -0.16(-1.61%)
Sep 06, 2013 9.970 9.970 9.760 9.910 6,487 +0.01(+0.10%)
Sep 05, 2013 9.800 9.920 9.800 9.900 5,778 +0.00(+0.00%)
Sep 04, 2013 9.890 9.900 9.750 9.900 4,748 +0.01(+0.10%)
Sep 03, 2013 9.870 9.900 9.600 9.890 27,438 +0.39(+4.11%)
Aug 30, 2013 9.850 10.00 9.500 9.500 17,975 -0.33(-3.36%)
Aug 29, 2013 9.700 9.860 9.700 9.830 12,180 +0.12(+1.24%)
Aug 28, 2013 9.740 9.800 9.710 9.710 17,690 -0.09(-0.92%)
Aug 27, 2013 9.850 9.900 9.700 9.800 23,421 +0.00(+0.00%)
Aug 26, 2013 9.751 9.950 9.750 9.800 33,707 -0.09(-0.91%)
Aug 23, 2013 9.800 9.900 9.700 9.890 21,782 +0.13(+1.33%)
Aug 22, 2013 9.810 9.890 9.700 9.760 26,153 -0.09(-0.91%)
Aug 21, 2013 9.850 9.990 9.750 9.850 12,887 +0.00(+0.00%)
Aug 20, 2013 9.820 9.980 9.710 9.850 22,080 +0.06(+0.61%)
Aug 19, 2013 9.960 10.09 9.790 9.790 8,778 -0.11(-1.11%)
Aug 16, 2013 10.01 10.08 9.900 9.900 12,476 -0.11(-1.10%)
Aug 15, 2013 10.04 10.15 10.00 10.01 4,838 -0.12(-1.18%)
Aug 14, 2013 10.05 10.15 9.910 10.13 28,022 +0.05(+0.50%)
Aug 13, 2013 10.08 10.10 10.06 10.08 23,838 -0.03(-0.30%)
Aug 12, 2013 10.07 10.15 10.07 10.11 9,788 -0.05(-0.49%)
Aug 09, 2013 10.06 10.21 10.05 10.16 13,057 +0.04(+0.40%)
Aug 08, 2013 10.09 10.15 10.07 10.12 16,325 +0.03(+0.30%)
Aug 07, 2013 10.19 10.40 10.02 10.09 15,074 -0.21(-2.04%)
Aug 06, 2013 10.06 10.48 10.06 10.30 13,527 +0.12(+1.18%)
Aug 05, 2013 10.12 10.24 10.11 10.18 3,577 +0.04(+0.39%)
Aug 02, 2013 10.43 10.50 10.07 10.14 7,294 +0.08(+0.80%)
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.