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 (%)
Jun 30, 2021 2.180 2.190 2.100 2.120 27,115 -0.07(-3.20%)
Jun 29, 2021 2.150 2.190 2.080 2.190 79,200 +0.07(+3.30%)
Jun 28, 2021 2.150 2.220 2.060 2.120 315,091 -0.04(-1.85%)
Jun 25, 2021 2.170 2.200 2.110 2.160 72,454 +0.06(+2.61%)
Jun 24, 2021 2.040 2.150 2.040 2.105 170,142 +0.04(+1.69%)
Jun 23, 2021 2.030 2.090 2.030 2.070 39,471 +0.04(+1.97%)
Jun 22, 2021 2.050 2.150 2.000 2.030 54,824 -0.03(-1.46%)
Jun 21, 2021 2.080 2.140 2.030 2.060 77,743 -0.03(-1.44%)
Jun 18, 2021 2.120 2.180 2.050 2.090 102,555 -0.06(-2.79%)
Jun 17, 2021 2.150 2.230 2.010 2.150 354,250 +0.05(+2.38%)
Jun 16, 2021 2.260 2.390 2.100 2.100 252,630 -0.19(-8.30%)
Jun 15, 2021 2.420 2.424 2.220 2.290 456,505 -0.12(-4.98%)
Jun 14, 2021 2.160 2.430 2.160 2.410 372,776 +0.17(+7.59%)
Jun 11, 2021 2.170 2.780 2.152 2.240 1,873,640 +0.07(+3.23%)
Jun 10, 2021 2.210 2.270 2.100 2.170 213,812 +0.00(+0.00%)
Jun 09, 2021 2.000 2.440 1.990 2.170 1,024,688 +0.21(+10.71%)
Jun 08, 2021 2.010 2.010 1.960 1.960 114,233 -0.01(-0.51%)
Jun 07, 2021 2.010 2.050 1.950 1.970 103,314 -0.02(-1.01%)
Jun 04, 2021 1.950 2.200 1.950 1.990 501,119 +0.03(+1.53%)
Jun 03, 2021 1.880 1.960 1.880 1.960 102,461 +0.06(+3.16%)
Jun 02, 2021 1.970 1.970 1.870 1.900 104,170 +0.00(+0.00%)
Jun 01, 2021 1.880 1.930 1.830 1.900 55,958 +0.04(+2.15%)
May 28, 2021 1.960 2.020 1.810 1.860 202,183 -0.11(-5.58%)
May 27, 2021 1.970 2.040 1.940 1.970 69,926 +0.00(+0.00%)
May 26, 2021 1.950 2.000 1.931 1.970 73,501 +0.04(+2.07%)
May 25, 2021 1.920 1.940 1.900 1.930 12,878 -0.01(-0.52%)
May 24, 2021 1.950 1.980 1.879 1.940 79,067 -0.02(-1.02%)
May 21, 2021 1.920 1.970 1.920 1.960 31,479 +0.01(+0.51%)
May 20, 2021 1.910 1.950 1.850 1.950 93,181 +0.03(+1.56%)
May 19, 2021 1.930 1.950 1.910 1.920 57,825 -0.03(-1.54%)
May 18, 2021 1.990 2.030 1.930 1.950 80,539 -0.07(-3.47%)
May 17, 2021 1.964 2.050 1.944 2.020 26,379 +0.04(+1.97%)
May 14, 2021 1.950 2.000 1.920 1.981 41,049 +0.02(+1.07%)
May 13, 2021 1.970 2.000 1.930 1.960 61,545 -0.02(-1.01%)
May 12, 2021 2.000 2.040 1.930 1.980 110,041 -0.08(-3.88%)
May 11, 2021 2.040 2.140 2.000 2.060 373,522 +0.01(+0.49%)
May 10, 2021 2.100 2.150 2.050 2.050 234,259 -0.08(-3.76%)
May 07, 2021 1.910 2.180 1.910 2.130 316,534 +0.18(+9.23%)
May 06, 2021 2.010 2.010 1.930 1.950 56,320 -0.05(-2.50%)
May 05, 2021 2.026 2.050 1.990 2.000 72,826 -0.04(-1.96%)
May 04, 2021 2.030 2.060 1.990 2.040 29,252 -0.02(-0.97%)
May 03, 2021 1.980 2.060 1.980 2.060 60,762 +0.05(+2.49%)
Apr 30, 2021 2.060 2.090 1.980 2.010 36,600 -0.08(-3.83%)
Apr 29, 2021 2.150 2.150 2.050 2.090 52,362 -0.06(-2.79%)
Apr 28, 2021 2.150 2.250 2.120 2.150 89,627 -0.04(-1.83%)
Apr 27, 2021 2.080 2.290 2.080 2.190 86,113 +0.08(+3.79%)
Apr 26, 2021 2.170 2.200 2.090 2.110 44,309 -0.04(-1.86%)
Apr 23, 2021 2.100 2.190 2.080 2.150 57,700 +0.06(+2.87%)
Apr 22, 2021 2.140 2.174 2.070 2.090 45,032 -0.09(-4.13%)
Apr 21, 2021 2.100 2.240 2.100 2.180 142,083 +0.04(+1.87%)
Apr 20, 2021 2.260 2.260 2.030 2.140 205,021 -0.14(-6.14%)
Apr 19, 2021 2.090 2.340 2.040 2.280 663,938 +0.33(+16.92%)
Apr 16, 2021 1.950 2.030 1.950 1.950 125,000 -0.02(-1.02%)
Apr 15, 2021 1.980 2.000 1.900 1.970 153,394 +0.00(+0.00%)
Apr 14, 2021 1.950 2.000 1.940 1.970 56,025 +0.02(+1.03%)
Apr 13, 2021 1.909 2.010 1.909 1.950 108,970 +0.02(+1.04%)
Apr 12, 2021 2.040 2.050 1.900 1.930 157,880 -0.14(-6.76%)
Apr 09, 2021 2.080 2.100 2.010 2.070 96,000 +0.02(+0.98%)
Apr 08, 2021 2.070 2.080 2.020 2.050 216,385 +0.02(+0.99%)
Apr 07, 2021 2.040 2.080 1.990 2.030 77,017 -0.01(-0.49%)
Apr 06, 2021 2.150 2.170 2.040 2.040 180,388 -0.03(-1.45%)
Apr 05, 2021 2.090 2.140 2.010 2.070 364,832 +0.08(+4.02%)
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.