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 (%)
Aug 31, 2011 2.250 2.251 2.250 2.250 2,300 +0.00(+0.00%)
Aug 30, 2011 2.250 2.310 2.250 2.250 1,800 +0.00(+0.00%)
Aug 29, 2011 2.250 2.268 2.250 2.250 6,760 +0.00(+0.00%)
Aug 26, 2011 2.300 2.321 2.250 2.250 7,566 -0.05(-2.17%)
Aug 25, 2011 2.250 2.400 2.250 2.300 2,894 +0.05(+2.22%)
Aug 24, 2011 2.260 2.310 2.250 2.250 8,806 -0.01(-0.60%)
Aug 23, 2011 2.250 2.300 2.250 2.264 14,364 +0.01(+0.33%)
Aug 22, 2011 2.360 2.360 2.250 2.256 19,635 -0.09(-4.00%)
Aug 19, 2011 2.410 2.410 2.350 2.350 50,695 -0.09(-3.69%)
Aug 18, 2011 2.480 2.480 2.380 2.440 18,411 -0.06(-2.27%)
Aug 17, 2011 2.470 2.568 2.470 2.497 2,550 -0.00(-0.13%)
Aug 16, 2011 2.480 2.520 2.480 2.500 3,850 +0.07(+2.88%)
Aug 15, 2011 2.390 2.450 2.390 2.430 13,913 +0.02(+0.83%)
Aug 12, 2011 2.450 2.460 2.400 2.410 14,802 -0.01(-0.41%)
Aug 11, 2011 2.500 2.500 2.410 2.420 13,871 -0.03(-1.22%)
Aug 10, 2011 2.480 2.510 2.399 2.450 28,378 -0.10(-3.92%)
Aug 09, 2011 2.680 2.600 2.400 2.550 70,329 +0.03(+1.19%)
Aug 08, 2011 2.650 2.650 2.250 2.520 53,929 -0.13(-4.91%)
Aug 05, 2011 2.680 2.680 2.650 2.650 18,306 -0.03(-1.12%)
Aug 04, 2011 2.700 2.720 2.660 2.680 18,566 -0.02(-0.74%)
Aug 03, 2011 2.720 2.720 2.650 2.700 17,862 -0.02(-0.74%)
Aug 02, 2011 2.770 2.770 2.700 2.720 6,010 -0.06(-2.16%)
Aug 01, 2011 2.780 2.780 2.700 2.780 6,494 +0.03(+1.09%)
Jul 29, 2011 2.670 2.750 2.670 2.750 5,853 +0.02(+0.73%)
Jul 28, 2011 2.800 2.800 2.730 2.730 13,806 -0.07(-2.50%)
Jul 27, 2011 2.800 2.849 2.770 2.800 23,304 +0.00(+0.00%)
Jul 26, 2011 2.810 2.870 2.800 2.800 11,877 -0.06(-2.10%)
Jul 25, 2011 2.890 2.920 2.850 2.860 3,862 -0.07(-2.39%)
Jul 22, 2011 2.910 2.930 2.890 2.930 20,653 +0.10(+3.53%)
Jul 21, 2011 2.770 2.850 2.740 2.830 8,817 +0.02(+0.71%)
Jul 20, 2011 2.770 2.820 2.770 2.810 6,200 -0.00(-0.14%)
Jul 19, 2011 2.800 2.814 2.760 2.814 2,902 -0.01(-0.21%)
Jul 18, 2011 2.830 2.856 2.700 2.820 40,074 -0.03(-1.05%)
Jul 15, 2011 2.850 2.880 2.800 2.850 5,645 +0.00(+0.00%)
Jul 14, 2011 2.840 2.890 2.840 2.850 4,660 +0.00(+0.00%)
Jul 13, 2011 2.820 2.854 2.800 2.850 7,788 +0.00(+0.00%)
Jul 12, 2011 2.850 2.900 2.850 2.850 19,198 +0.00(+0.00%)
Jul 11, 2011 2.850 2.860 2.830 2.850 11,431 -0.02(-0.70%)
Jul 08, 2011 2.850 2.870 2.850 2.870 7,000 +0.02(+0.70%)
Jul 07, 2011 2.900 2.900 2.850 2.850 1,082 -0.05(-1.72%)
Jul 06, 2011 2.830 2.950 2.830 2.900 8,369 +0.05(+1.80%)
Jul 05, 2011 2.830 2.849 2.830 2.849 2,100 -0.00(-0.05%)
Jul 01, 2011 2.900 2.900 2.850 2.850 8,200 -0.08(-2.73%)
Jun 30, 2011 2.880 2.980 2.800 2.930 16,662 +0.13(+4.64%)
Jun 29, 2011 2.800 2.800 2.800 2.800 998 -0.02(-0.67%)
Jun 28, 2011 2.882 2.882 2.810 2.819 6,000 -0.03(-1.09%)
Jun 27, 2011 2.870 2.920 2.850 2.850 9,567 -0.10(-3.39%)
Jun 24, 2011 2.800 2.950 2.690 2.950 67,501 +0.14(+4.98%)
Jun 23, 2011 2.760 2.812 2.760 2.810 5,334 +0.04(+1.44%)
Jun 22, 2011 2.730 2.820 2.730 2.770 9,902 -0.05(-1.67%)
Jun 21, 2011 2.850 2.860 2.770 2.817 17,160 +0.01(+0.25%)
Jun 20, 2011 2.850 2.850 2.730 2.810 34,088 +0.01(+0.36%)
Jun 17, 2011 2.680 2.800 2.680 2.800 16,520 +0.09(+3.32%)
Jun 16, 2011 2.680 2.710 2.650 2.710 8,741 +0.00(+0.05%)
Jun 15, 2011 2.690 2.727 2.681 2.709 21,680 +0.01(+0.32%)
Jun 14, 2011 2.670 2.730 2.610 2.700 19,653 +0.03(+1.12%)
Jun 13, 2011 2.770 2.770 2.630 2.670 40,965 -0.12(-4.38%)
Jun 10, 2011 2.850 2.850 2.760 2.792 9,726 -0.06(-2.03%)
Jun 09, 2011 2.840 2.900 2.800 2.850 7,788 +0.02(+0.70%)
Jun 08, 2011 2.850 2.890 2.830 2.830 14,663 -0.02(-0.73%)
Jun 07, 2011 2.990 2.990 2.850 2.851 15,375 -0.11(-3.78%)
Jun 06, 2011 2.900 3.010 2.900 2.963 18,157 +0.08(+2.88%)
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.