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, 2012 2.240 2.260 2.240 2.260 224 -0.04(-1.74%)
Apr 27, 2012 2.250 2.300 2.240 2.300 5,547 +0.05(+2.22%)
Apr 26, 2012 2.300 2.330 2.210 2.250 13,615 -0.05(-2.17%)
Apr 25, 2012 2.290 2.320 2.290 2.300 895 +0.04(+1.77%)
Apr 24, 2012 2.270 2.302 2.260 2.260 3,810 -0.04(-1.74%)
Apr 23, 2012 2.300 2.380 2.250 2.300 9,832 -0.09(-3.77%)
Apr 20, 2012 2.450 2.450 2.390 2.390 1,891 -0.10(-4.02%)
Apr 19, 2012 2.270 2.500 2.270 2.490 9,600 +0.24(+10.67%)
Apr 18, 2012 2.250 2.320 2.250 2.250 6,565 +0.00(+0.00%)
Apr 17, 2012 2.290 2.338 2.250 2.250 6,120 -0.03(-1.32%)
Apr 16, 2012 2.400 2.400 2.280 2.280 4,883 -0.09(-3.79%)
Apr 13, 2012 2.410 2.410 2.370 2.370 1,418 -0.03(-1.25%)
Apr 12, 2012 2.270 2.400 2.270 2.400 14,334 +0.08(+3.45%)
Apr 11, 2012 2.380 2.380 2.080 2.320 15,543 -0.08(-3.33%)
Apr 10, 2012 2.320 2.440 2.320 2.400 23,482 +0.05(+2.13%)
Apr 09, 2012 2.380 2.420 2.300 2.350 9,713 -0.10(-4.08%)
Apr 05, 2012 2.390 2.450 2.360 2.450 7,091 +0.01(+0.37%)
Apr 04, 2012 2.430 2.441 2.400 2.441 6,200 -0.03(-1.25%)
Apr 03, 2012 2.370 2.490 2.370 2.472 7,570 +0.10(+4.31%)
Apr 02, 2012 2.440 2.440 2.340 2.370 2,246 +0.04(+1.80%)
Mar 30, 2012 2.430 2.490 2.320 2.328 11,365 -0.07(-3.00%)
Mar 29, 2012 2.470 2.480 2.400 2.400 10,198 -0.10(-4.00%)
Mar 28, 2012 2.470 2.500 2.470 2.500 1,613 +0.03(+1.21%)
Mar 27, 2012 2.550 2.600 2.470 2.470 11,707 -0.10(-3.89%)
Mar 26, 2012 2.510 2.570 2.500 2.570 18,103 +0.03(+1.18%)
Mar 23, 2012 2.660 2.664 2.510 2.540 32,940 -0.12(-4.51%)
Mar 22, 2012 2.670 2.800 2.610 2.660 56,182 -0.06(-2.21%)
Mar 21, 2012 2.670 2.760 2.670 2.720 24,168 +0.03(+0.93%)
Mar 20, 2012 2.640 2.730 2.620 2.695 7,831 +0.05(+2.08%)
Mar 19, 2012 2.670 2.760 2.640 2.640 3,383 -0.06(-2.22%)
Mar 16, 2012 2.750 2.810 2.670 2.700 15,440 -0.07(-2.56%)
Mar 15, 2012 2.750 2.800 2.741 2.771 11,476 +0.05(+1.87%)
Mar 14, 2012 2.730 2.770 2.720 2.720 2,446 -0.07(-2.47%)
Mar 13, 2012 2.750 2.830 2.750 2.789 9,848 +0.04(+1.41%)
Mar 12, 2012 2.780 2.780 2.710 2.750 5,960 -0.03(-1.08%)
Mar 09, 2012 2.710 2.849 2.710 2.780 5,268 +0.04(+1.46%)
Mar 08, 2012 2.700 2.830 2.700 2.740 25,543 +0.06(+2.24%)
Mar 07, 2012 2.700 2.720 2.680 2.680 5,583 -0.05(-1.83%)
Mar 06, 2012 2.670 2.730 2.670 2.730 6,280 +0.05(+1.90%)
Mar 05, 2012 2.700 2.740 2.660 2.679 6,174 -0.06(-2.22%)
Mar 02, 2012 2.700 2.740 2.690 2.740 2,839 +0.00(+0.00%)
Mar 01, 2012 2.760 2.760 2.650 2.740 10,551 -0.01(-0.36%)
Feb 29, 2012 2.736 2.750 2.660 2.750 1,142 +0.01(+0.36%)
Feb 28, 2012 2.650 2.740 2.610 2.740 8,700 +0.05(+1.86%)
Feb 27, 2012 2.740 2.740 2.650 2.690 10,127 -0.10(-3.58%)
Feb 24, 2012 2.740 2.800 2.724 2.790 7,059 -0.01(-0.36%)
Feb 23, 2012 2.750 2.800 2.700 2.800 10,602 +0.04(+1.45%)
Feb 22, 2012 2.850 2.850 2.700 2.760 32,781 -0.10(-3.50%)
Feb 21, 2012 2.780 2.900 2.750 2.860 16,798 +0.05(+1.78%)
Feb 17, 2012 2.660 2.810 2.660 2.810 8,169 +0.16(+6.04%)
Feb 16, 2012 2.650 2.700 2.620 2.650 12,246 +0.01(+0.38%)
Feb 15, 2012 2.620 2.740 2.620 2.640 14,635 +0.02(+0.78%)
Feb 14, 2012 2.640 2.640 2.600 2.620 12,125 -0.03(-1.15%)
Feb 13, 2012 2.740 2.750 2.610 2.650 17,485 -0.07(-2.57%)
Feb 10, 2012 2.770 2.890 2.670 2.720 15,065 +0.01(+0.37%)
Feb 09, 2012 2.560 2.900 2.560 2.710 13,686 +0.17(+6.69%)
Feb 08, 2012 2.470 2.610 2.470 2.540 9,851 +0.04(+1.80%)
Feb 07, 2012 2.560 2.630 2.470 2.495 11,570 -0.00(-0.20%)
Feb 06, 2012 2.480 2.629 2.440 2.500 5,541 -0.03(-1.19%)
Feb 03, 2012 4.000 2.710 2.510 2.530 14,073 +0.09(+3.69%)
Feb 02, 2012 2.410 2.460 2.360 2.440 2,263 +0.04(+1.67%)
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.