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 (%)
Dec 31, 2019 5.050 5.290 5.010 5.260 19,300 +0.15(+2.94%)
Dec 30, 2019 5.153 5.283 5.010 5.110 18,544 +0.01(+0.20%)
Dec 27, 2019 5.340 5.340 4.870 5.100 43,700 -0.20(-3.77%)
Dec 26, 2019 5.250 5.360 5.210 5.300 10,552 -0.02(-0.38%)
Dec 24, 2019 5.140 5.380 5.140 5.320 2,300 +0.28(+5.56%)
Dec 23, 2019 5.140 5.290 4.970 5.040 7,099 -0.16(-3.08%)
Dec 20, 2019 5.120 5.270 5.120 5.200 8,400 +0.20(+4.00%)
Dec 19, 2019 4.730 5.000 4.730 5.000 11,518 +0.14(+2.88%)
Dec 18, 2019 4.980 4.980 4.800 4.860 8,643 -0.05(-1.02%)
Dec 17, 2019 5.042 5.044 4.900 4.910 16,404 -0.09(-1.80%)
Dec 16, 2019 5.240 5.240 5.000 5.000 31,022 -0.34(-6.37%)
Dec 13, 2019 5.272 5.380 5.272 5.340 1,600 -0.17(-3.09%)
Dec 12, 2019 5.190 5.510 5.100 5.510 18,787 +0.26(+4.95%)
Dec 11, 2019 5.243 5.250 5.137 5.250 9,279 +0.00(+0.00%)
Dec 10, 2019 5.210 5.250 5.115 5.250 6,433 -0.36(-6.42%)
Dec 09, 2019 5.550 5.610 5.410 5.610 1,955 +0.08(+1.45%)
Dec 06, 2019 5.724 5.724 5.500 5.530 46,700 -0.07(-1.25%)
Dec 05, 2019 5.700 5.730 5.600 5.600 4,691 -0.13(-2.27%)
Dec 04, 2019 5.730 5.880 5.640 5.730 7,468 +0.02(+0.35%)
Dec 03, 2019 5.617 5.720 5.617 5.710 4,153 -0.02(-0.35%)
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.