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 (%)
Apr 30, 2015 21.76 23.14 21.40 23.14 194,490 +1.64(+7.63%)
Apr 29, 2015 21.32 21.76 20.12 21.50 89,770 +0.18(+0.84%)
Apr 28, 2015 20.90 21.99 20.11 21.32 128,677 +0.30(+1.43%)
Apr 27, 2015 19.20 23.75 19.20 21.02 281,516 +1.82(+9.48%)
Apr 24, 2015 18.40 20.73 16.51 19.20 424,175 +4.78(+33.15%)
Apr 23, 2015 14.14 14.77 14.00 14.42 105,953 +0.36(+2.56%)
Apr 22, 2015 14.23 14.40 13.90 14.06 49,853 -0.11(-0.78%)
Apr 21, 2015 14.23 14.23 13.50 14.17 15,481 +0.05(+0.35%)
Apr 20, 2015 14.03 14.40 14.03 14.12 22,400 -0.14(-0.96%)
Apr 17, 2015 14.20 14.34 14.04 14.26 17,055 -0.16(-1.13%)
Apr 16, 2015 14.70 14.71 13.64 14.42 74,851 -0.11(-0.76%)
Apr 15, 2015 14.58 14.79 14.35 14.53 54,063 -0.10(-0.68%)
Apr 14, 2015 14.65 14.73 14.51 14.63 24,173 +0.11(+0.75%)
Apr 13, 2015 14.48 14.70 14.40 14.52 33,706 +0.07(+0.48%)
Apr 10, 2015 14.16 14.46 14.07 14.45 34,207 +0.25(+1.76%)
Apr 09, 2015 14.15 14.65 14.04 14.20 34,573 +0.25(+1.79%)
Apr 08, 2015 14.01 14.94 13.93 13.95 107,837 -0.05(-0.36%)
Apr 07, 2015 13.17 14.05 13.05 14.00 103,266 +0.75(+5.66%)
Apr 06, 2015 13.40 13.99 13.25 13.25 90,884 -0.23(-1.71%)
Apr 02, 2015 13.02 13.48 13.48 13.48 82,600 +0.48(+3.69%)
Apr 01, 2015 12.38 13.33 12.33 13.00 86,019 +0.55(+4.42%)
Mar 31, 2015 12.27 12.59 12.00 12.45 54,173 +0.05(+0.40%)
Mar 30, 2015 12.51 12.75 12.00 12.40 59,783 -0.10(-0.80%)
Mar 27, 2015 10.62 12.69 10.62 12.50 82,460 +1.90(+17.92%)
Mar 26, 2015 10.57 10.76 10.52 10.60 15,952 +0.03(+0.29%)
Mar 25, 2015 10.40 10.66 10.28 10.57 22,130 +0.13(+1.25%)
Mar 24, 2015 10.28 10.58 10.12 10.44 33,007 +0.17(+1.66%)
Mar 23, 2015 10.27 10.38 10.11 10.27 16,054 +0.02(+0.20%)
Mar 20, 2015 10.31 10.75 10.25 10.25 74,326 -0.12(-1.16%)
Mar 19, 2015 10.21 10.47 10.15 10.37 21,443 +0.21(+2.07%)
Mar 18, 2015 10.11 10.27 10.11 10.16 10,411 -0.06(-0.59%)
Mar 17, 2015 10.25 10.26 10.05 10.22 33,577 -0.04(-0.39%)
Mar 16, 2015 10.09 10.31 9.900 10.26 37,922 +0.15(+1.48%)
Mar 13, 2015 10.11 10.16 10.03 10.11 7,801 +0.04(+0.40%)
Mar 12, 2015 10.02 10.17 10.02 10.07 34,453 +0.20(+2.03%)
Mar 11, 2015 10.12 10.20 9.870 9.870 13,724 -0.28(-2.76%)
Mar 10, 2015 10.24 10.24 10.15 10.15 14,115 -0.09(-0.88%)
Mar 09, 2015 10.14 10.27 10.10 10.24 11,226 +0.04(+0.39%)
Mar 06, 2015 10.21 10.21 10.02 10.20 3,972 +0.03(+0.29%)
Mar 05, 2015 10.24 10.24 10.15 10.17 29,981 -0.01(-0.10%)
Mar 04, 2015 10.17 10.28 10.16 10.18 11,115 -0.10(-0.97%)
Mar 03, 2015 10.15 10.29 10.15 10.28 13,081 +0.14(+1.38%)
Mar 02, 2015 10.12 10.20 10.10 10.14 11,139 -0.01(-0.10%)
Feb 27, 2015 10.13 10.20 10.12 10.15 20,078 +0.02(+0.20%)
Feb 26, 2015 10.09 10.19 10.01 10.13 30,031 +0.13(+1.30%)
Feb 25, 2015 9.850 10.10 9.850 10.00 23,944 +0.09(+0.91%)
Feb 24, 2015 9.900 9.910 9.750 9.910 12,886 +0.00(+0.00%)
Feb 23, 2015 9.850 9.970 9.636 9.910 20,038 -0.06(-0.60%)
Feb 20, 2015 9.910 10.01 9.720 9.970 10,165 +0.02(+0.20%)
Feb 19, 2015 9.920 10.05 9.920 9.950 6,934 -0.04(-0.40%)
Feb 18, 2015 9.981 10.09 9.918 9.990 20,847 +0.01(+0.10%)
Feb 17, 2015 10.03 10.09 9.950 9.980 8,068 +0.01(+0.10%)
Feb 13, 2015 9.800 9.970 9.970 9.970 42,400 +0.10(+1.01%)
Feb 12, 2015 9.610 9.870 9.610 9.870 12,880 +0.24(+2.49%)
Feb 11, 2015 9.720 9.820 9.550 9.630 26,728 -0.28(-2.83%)
Feb 10, 2015 9.800 10.04 9.720 9.910 6,262 +0.08(+0.81%)
Feb 09, 2015 10.06 10.06 9.800 9.830 15,157 -0.27(-2.67%)
Feb 06, 2015 9.310 10.20 9.310 10.10 67,935 +0.75(+8.02%)
Feb 05, 2015 9.430 9.430 9.242 9.350 8,030 +0.06(+0.65%)
Feb 04, 2015 9.380 9.540 9.280 9.290 16,232 -0.03(-0.32%)
Feb 03, 2015 9.490 9.900 9.320 9.320 56,781 -0.21(-2.20%)
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.