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 (%)
Nov 29, 2019 5.750 5.750 5.750 5.750 500 +0.05(+0.88%)
Nov 27, 2019 5.640 5.770 5.500 5.700 29,500 +0.05(+0.88%)
Nov 26, 2019 5.830 5.895 5.610 5.650 14,666 -0.21(-3.58%)
Nov 25, 2019 5.860 5.900 5.710 5.860 4,943 +0.05(+0.86%)
Nov 22, 2019 5.900 6.000 5.810 5.810 5,400 -0.17(-2.84%)
Nov 21, 2019 5.940 5.980 5.842 5.980 7,005 +0.18(+3.10%)
Nov 20, 2019 5.940 6.010 5.799 5.800 16,443 -0.17(-2.85%)
Nov 19, 2019 5.820 6.020 5.767 5.970 9,499 +0.01(+0.17%)
Nov 18, 2019 5.940 5.960 5.710 5.960 22,041 +0.03(+0.51%)
Nov 15, 2019 5.640 5.930 5.570 5.930 28,600 +0.07(+1.19%)
Nov 14, 2019 5.938 6.010 5.700 5.860 19,875 -0.15(-2.50%)
Nov 13, 2019 6.090 6.090 5.860 6.010 15,241 -0.08(-1.31%)
Nov 12, 2019 6.040 6.120 5.800 6.090 27,333 -0.02(-0.33%)
Nov 11, 2019 5.610 6.230 5.310 6.110 44,829 -0.12(-1.93%)
Nov 08, 2019 7.350 7.350 5.590 6.230 67,000 -1.02(-14.07%)
Nov 07, 2019 7.920 7.920 7.220 7.250 28,041 -0.40(-5.23%)
Nov 06, 2019 7.830 7.920 7.560 7.650 42,261 +0.04(+0.53%)
Nov 05, 2019 7.810 7.940 7.580 7.610 11,517 -0.12(-1.55%)
Nov 04, 2019 7.910 7.970 7.580 7.730 12,144 -0.18(-2.28%)
Nov 01, 2019 7.970 7.970 7.840 7.910 8,300 -0.04(-0.50%)
Oct 31, 2019 7.710 7.990 7.571 7.950 25,418 +0.19(+2.45%)
Oct 30, 2019 7.820 8.000 7.610 7.760 10,535 -0.09(-1.15%)
Oct 29, 2019 7.890 8.030 7.840 7.850 33,405 -0.06(-0.76%)
Oct 28, 2019 7.700 7.990 7.700 7.910 26,527 +0.12(+1.54%)
Oct 25, 2019 7.700 7.980 7.655 7.790 20,700 +0.11(+1.43%)
Oct 24, 2019 7.540 7.680 7.390 7.680 11,449 +0.28(+3.78%)
Oct 23, 2019 7.510 7.720 7.390 7.400 15,838 -0.01(-0.13%)
Oct 22, 2019 7.310 7.680 7.310 7.410 12,716 -0.10(-1.33%)
Oct 21, 2019 7.600 7.750 7.420 7.510 24,438 -0.22(-2.85%)
Oct 18, 2019 7.710 7.750 7.390 7.730 16,900 +0.16(+2.11%)
Oct 17, 2019 7.920 7.920 7.500 7.570 28,395 -0.26(-3.32%)
Oct 16, 2019 8.000 8.000 7.785 7.830 23,581 -0.01(-0.13%)
Oct 15, 2019 7.900 8.000 7.840 7.840 17,750 +0.08(+1.03%)
Oct 14, 2019 7.830 7.920 7.760 7.760 10,657 +0.06(+0.78%)
Oct 11, 2019 7.900 7.990 7.700 7.700 9,600 -0.06(-0.77%)
Oct 10, 2019 7.760 8.000 7.700 7.760 34,970 -0.01(-0.13%)
Oct 09, 2019 7.890 8.000 7.710 7.770 11,842 -0.12(-1.52%)
Oct 08, 2019 7.754 8.000 7.639 7.890 23,745 +0.14(+1.81%)
Oct 07, 2019 8.000 8.000 7.600 7.750 13,736 -0.20(-2.52%)
Oct 04, 2019 7.811 8.000 7.811 7.950 3,100 +0.07(+0.89%)
Oct 03, 2019 7.910 8.000 7.500 7.880 35,041 -0.02(-0.25%)
Oct 02, 2019 7.320 8.000 7.320 7.900 43,795 +0.54(+7.34%)
Oct 01, 2019 7.890 7.890 7.353 7.360 18,039 -0.51(-6.48%)
Sep 30, 2019 7.500 7.890 7.500 7.870 20,226 +0.26(+3.42%)
Sep 27, 2019 7.650 7.730 7.200 7.610 45,400 -0.13(-1.68%)
Sep 26, 2019 7.720 7.770 7.360 7.740 27,031 +0.10(+1.31%)
Sep 25, 2019 7.520 7.750 7.260 7.640 41,182 +0.13(+1.73%)
Sep 24, 2019 7.440 7.630 7.320 7.510 43,324 +0.17(+2.32%)
Sep 23, 2019 6.600 7.400 6.485 7.340 62,051 +0.60(+8.90%)
Sep 20, 2019 6.510 6.760 6.220 6.740 60,600 +0.06(+0.90%)
Sep 19, 2019 6.640 6.730 6.310 6.680 75,126 -0.02(-0.30%)
Sep 18, 2019 6.700 6.760 6.320 6.700 44,689 -0.07(-1.03%)
Sep 17, 2019 6.760 6.850 6.300 6.770 43,713 -0.03(-0.44%)
Sep 16, 2019 6.790 7.000 6.550 6.800 21,479 -0.03(-0.44%)
Sep 13, 2019 6.950 6.980 6.470 6.830 53,800 -0.09(-1.30%)
Sep 12, 2019 7.300 7.305 6.830 6.920 24,494 -0.29(-4.02%)
Sep 11, 2019 7.250 7.360 7.050 7.210 64,657 +0.03(+0.42%)
Sep 10, 2019 7.000 7.190 6.530 7.180 45,335 +0.26(+3.76%)
Sep 09, 2019 6.910 7.190 6.700 6.920 56,526 -0.12(-1.70%)
Sep 06, 2019 6.814 7.083 6.812 7.040 17,900 +0.07(+1.00%)
Sep 05, 2019 6.920 7.060 6.690 6.970 50,832 -0.01(-0.14%)
Sep 04, 2019 6.690 7.080 6.400 6.980 60,752 +0.39(+5.92%)
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.