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 (%)
Jul 31, 2012 2.070 2.090 2.060 2.060 4,673 +0.01(+0.49%)
Jul 30, 2012 2.050 2.050 2.050 2.050 4,120 -0.01(-0.49%)
Jul 27, 2012 2.070 2.073 2.060 2.060 1,138 -0.04(-1.90%)
Jul 26, 2012 2.060 2.120 2.060 2.100 14,716 +0.03(+1.45%)
Jul 25, 2012 2.090 2.090 2.070 2.070 1,100 +0.01(+0.49%)
Jul 24, 2012 2.060 2.060 2.000 2.060 7,771 +0.00(+0.00%)
Jul 23, 2012 2.030 2.080 2.010 2.060 12,365 +0.01(+0.68%)
Jul 20, 2012 2.080 2.080 1.930 2.046 2,157 -0.03(-1.63%)
Jul 19, 2012 2.150 2.150 2.040 2.080 3,426 -0.03(-1.43%)
Jul 18, 2012 2.150 2.180 2.110 2.110 2,594 -0.02(-0.98%)
Jul 17, 2012 2.150 2.150 2.120 2.131 840 -0.02(-0.88%)
Jul 16, 2012 2.150 2.150 2.150 2.150 480 +0.00(+0.00%)
Jul 13, 2012 2.150 2.210 2.150 2.150 4,713 +0.00(+0.00%)
Jul 12, 2012 2.190 2.190 2.100 2.150 13,677 -0.04(-1.83%)
Jul 11, 2012 2.200 2.200 2.190 2.190 800 -0.01(-0.45%)
Jul 10, 2012 2.200 2.230 2.200 2.200 1,700 +0.03(+1.38%)
Jul 09, 2012 2.110 2.190 2.110 2.170 12,238 +0.04(+1.88%)
Jul 06, 2012 2.110 2.130 2.110 2.130 550 +0.02(+0.76%)
Jul 05, 2012 2.110 2.130 2.110 2.114 7,513 -0.01(-0.28%)
Jul 03, 2012 2.000 2.150 2.000 2.120 5,148 +0.12(+6.00%)
Jul 02, 2012 1.990 2.010 1.990 2.000 3,085 -0.01(-0.55%)
Jun 29, 2012 2.005 2.011 2.000 2.011 1,310 -0.01(-0.45%)
Jun 28, 2012 2.030 2.099 1.990 2.020 2,375 -0.02(-1.08%)
Jun 27, 2012 2.030 2.060 2.030 2.042 700 +0.01(+0.59%)
Jun 26, 2012 2.000 2.030 2.000 2.030 3,962 +0.02(+1.20%)
Jun 25, 2012 2.000 2.040 1.970 2.006 2,753 +0.01(+0.30%)
Jun 22, 2012 2.040 2.040 2.000 2.000 2,863 -0.04(-1.96%)
Jun 21, 2012 2.060 2.060 2.030 2.040 1,738 -0.06(-2.86%)
Jun 20, 2012 2.080 2.100 2.050 2.100 2,709 +0.00(+0.00%)
Jun 19, 2012 2.070 2.130 2.070 2.100 4,560 +0.00(+0.00%)
Jun 18, 2012 2.100 2.112 2.100 2.100 1,000 +0.03(+1.45%)
Jun 15, 2012 2.020 2.070 2.020 2.070 1,420 +0.05(+2.30%)
Jun 14, 2012 2.090 2.090 2.010 2.023 5,800 +0.00(+0.17%)
Jun 13, 2012 2.060 2.060 2.020 2.020 200 -0.04(-1.94%)
Jun 12, 2012 2.000 2.060 2.000 2.060 1,856 +0.05(+2.49%)
Jun 11, 2012 2.000 2.020 2.000 2.010 7,554 -0.07(-3.37%)
Jun 08, 2012 2.050 2.086 2.030 2.080 5,354 +0.08(+4.00%)
Jun 07, 2012 2.010 2.060 2.000 2.000 2,540 -0.03(-1.48%)
Jun 06, 2012 1.970 2.030 1.970 2.030 3,302 +0.07(+3.58%)
Jun 05, 2012 2.030 2.030 1.950 1.960 12,608 -0.07(-3.45%)
Jun 04, 2012 2.030 2.030 2.030 2.030 550 +0.02(+1.00%)
May 31, 2012 2.010 2.010 2.010 2.010 0 -0.01(-0.50%)
May 30, 2012 2.020 2.022 2.020 2.020 900 +0.00(+0.00%)
May 29, 2012 2.050 2.050 1.980 2.020 19,447 -0.01(-0.49%)
May 24, 2012 2.020 2.030 2.030 2.030 3,100 +0.00(+0.00%)
May 23, 2012 2.020 2.030 2.020 2.030 1,700 +0.00(+0.00%)
May 22, 2012 2.030 2.070 2.030 2.030 3,670 -0.02(-0.98%)
May 21, 2012 2.080 2.080 2.000 2.050 9,348 +0.00(+0.00%)
May 18, 2012 2.080 2.140 2.050 2.050 6,600 +0.00(+0.00%)
May 17, 2012 2.200 2.200 2.050 2.050 7,298 -0.15(-6.82%)
May 16, 2012 2.050 2.270 2.050 2.200 15,176 +0.08(+3.99%)
May 15, 2012 2.080 2.170 2.080 2.115 6,360 +0.09(+4.21%)
May 14, 2012 2.060 2.089 2.030 2.030 11,909 -0.03(-1.46%)
May 11, 2012 2.150 2.150 2.060 2.060 19,534 -0.10(-4.63%)
May 10, 2012 2.220 2.220 2.120 2.160 21,867 +0.02(+0.93%)
May 09, 2012 2.140 2.170 2.140 2.140 13,079 -0.01(-0.47%)
May 08, 2012 2.210 2.210 2.060 2.150 19,278 -0.07(-3.15%)
May 07, 2012 2.280 2.310 2.190 2.220 3,316 -0.07(-3.06%)
May 04, 2012 2.240 2.290 2.170 2.290 3,274 +0.14(+6.51%)
May 03, 2012 2.350 2.379 2.150 2.150 13,104 -0.20(-8.51%)
May 02, 2012 2.300 2.350 2.300 2.350 10,860 +0.05(+2.17%)
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.