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 28, 2019 3.200 3.310 3.070 3.100 937,000 -0.06(-1.90%)
Jun 27, 2019 3.210 3.400 3.050 3.160 50,199 +0.09(+2.93%)
Jun 26, 2019 3.480 3.490 3.070 3.070 56,384 -0.13(-4.06%)
Jun 25, 2019 3.370 3.470 3.200 3.200 50,461 -0.20(-5.88%)
Jun 24, 2019 3.090 3.600 3.090 3.400 47,691 +0.27(+8.63%)
Jun 21, 2019 3.220 3.310 3.100 3.130 42,700 -0.18(-5.44%)
Jun 20, 2019 3.330 3.400 3.220 3.310 29,927 -0.09(-2.65%)
Jun 19, 2019 3.090 3.440 3.060 3.400 59,011 +0.21(+6.58%)
Jun 18, 2019 3.120 3.280 3.080 3.190 23,185 +0.06(+1.92%)
Jun 17, 2019 3.040 3.260 3.010 3.130 40,175 -0.14(-4.28%)
Jun 14, 2019 3.420 3.420 3.120 3.270 23,900 -0.07(-2.10%)
Jun 13, 2019 3.050 3.410 3.030 3.340 46,957 +0.34(+11.33%)
Jun 12, 2019 3.300 3.300 2.950 3.000 41,238 -0.18(-5.66%)
Jun 11, 2019 2.910 3.180 2.830 3.180 58,714 +0.31(+10.80%)
Jun 10, 2019 3.100 3.292 2.810 2.870 88,633 -0.24(-7.72%)
Jun 07, 2019 3.050 3.410 3.050 3.110 27,800 +0.08(+2.64%)
Jun 06, 2019 3.390 3.394 3.030 3.030 33,108 -0.32(-9.55%)
Jun 05, 2019 3.100 3.490 3.100 3.350 30,356 +0.26(+8.41%)
Jun 04, 2019 2.980 3.170 2.980 3.090 26,193 +0.11(+3.69%)
Jun 03, 2019 2.920 3.100 2.920 2.980 19,767 +0.06(+2.05%)
May 31, 2019 2.955 3.052 2.850 2.920 27,900 -0.07(-2.34%)
May 30, 2019 2.980 3.100 2.979 2.990 21,909 -0.01(-0.33%)
May 29, 2019 3.000 3.070 2.930 3.000 14,760 +0.00(+0.00%)
May 28, 2019 2.960 3.090 2.960 3.000 7,392 +0.01(+0.33%)
May 24, 2019 2.950 3.060 2.950 2.990 12,800 +0.08(+2.75%)
May 23, 2019 3.180 3.190 2.900 2.910 38,778 -0.27(-8.49%)
May 22, 2019 3.170 3.210 3.100 3.180 30,481 -0.03(-0.93%)
May 21, 2019 3.130 3.260 3.130 3.210 14,101 -0.05(-1.53%)
May 20, 2019 3.120 3.270 3.050 3.260 27,581 +0.06(+1.87%)
May 17, 2019 3.020 3.310 2.930 3.200 38,300 +0.18(+5.96%)
May 16, 2019 3.070 3.080 3.020 3.020 29,231 -0.06(-1.95%)
May 15, 2019 3.200 3.200 3.050 3.080 13,194 +0.02(+0.65%)
May 14, 2019 3.255 3.255 3.010 3.060 24,766 +0.06(+2.00%)
May 13, 2019 3.310 3.400 3.000 3.000 21,413 -0.14(-4.46%)
May 10, 2019 3.580 3.742 3.050 3.140 30,100 -0.24(-7.10%)
May 09, 2019 3.360 3.590 3.360 3.380 7,122 +0.02(+0.60%)
May 08, 2019 3.488 3.499 3.340 3.360 24,522 -0.14(-4.00%)
May 07, 2019 3.640 3.640 3.500 3.500 7,755 -0.02(-0.57%)
May 06, 2019 3.620 3.620 3.410 3.520 12,608 -0.13(-3.56%)
May 03, 2019 3.510 3.650 3.500 3.650 8,500 +0.15(+4.29%)
May 02, 2019 3.367 3.550 3.360 3.500 10,818 +0.12(+3.55%)
May 01, 2019 3.420 3.500 3.350 3.380 18,485 -0.06(-1.74%)
Apr 30, 2019 3.760 3.760 3.400 3.440 25,777 -0.27(-7.28%)
Apr 29, 2019 3.770 3.770 3.600 3.710 16,384 +0.12(+3.34%)
Apr 26, 2019 3.380 3.630 3.380 3.590 7,500 -0.16(-4.27%)
Apr 25, 2019 3.740 3.800 3.700 3.750 9,006 +0.02(+0.54%)
Apr 24, 2019 3.760 3.840 3.730 3.730 14,439 -0.10(-2.61%)
Apr 23, 2019 3.930 3.980 3.790 3.830 16,286 -0.05(-1.29%)
Apr 22, 2019 4.030 4.030 3.880 3.880 20,359 +0.03(+0.78%)
Apr 18, 2019 3.910 4.010 3.850 3.850 22,500 -0.10(-2.53%)
Apr 17, 2019 4.010 4.070 3.950 3.950 11,755 -0.12(-2.95%)
Apr 16, 2019 4.140 4.150 3.990 4.070 7,772 -0.03(-0.73%)
Apr 15, 2019 4.450 4.460 4.100 4.100 15,101 -0.24(-5.53%)
Apr 12, 2019 4.350 4.480 4.260 4.340 23,900 +0.02(+0.46%)
Apr 11, 2019 4.310 4.430 4.260 4.320 6,266 -0.02(-0.46%)
Apr 10, 2019 4.550 4.610 4.300 4.340 10,849 -0.19(-4.19%)
Apr 09, 2019 4.710 4.816 4.530 4.530 27,551 -0.19(-4.03%)
Apr 08, 2019 4.216 4.720 4.189 4.720 12,018 +0.44(+10.28%)
Apr 05, 2019 4.200 4.340 4.090 4.280 10,000 +0.20(+4.90%)
Apr 04, 2019 3.990 4.100 3.970 4.080 4,208 -0.01(-0.24%)
Apr 03, 2019 3.905 4.100 3.865 4.090 6,958 +0.27(+7.07%)
Apr 02, 2019 3.820 3.900 3.805 3.820 29,770 -0.06(-1.55%)
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.