Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

N/A 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 (%)
Oct 31, 2022 0.2825 0.2851 0.2568 0.2568 6,209 -0.02(-8.35%)
Oct 28, 2022 0.2900 0.2900 0.2700 0.2802 10,579 -0.01(-3.38%)
Oct 27, 2022 0.2600 0.2900 0.2600 0.2900 7,913 +0.04(+15.95%)
Oct 26, 2022 0.2423 0.2700 0.2423 0.2501 7,107 -0.01(-4.51%)
Oct 25, 2022 0.2550 0.2619 0.2400 0.2619 42,997 +0.01(+2.26%)
Oct 24, 2022 0.2873 0.2900 0.2530 0.2561 26,945 -0.02(-8.54%)
Oct 21, 2022 0.2600 0.2922 0.2600 0.2800 2,480 +0.02(+6.63%)
Oct 20, 2022 0.2823 0.2997 0.2626 0.2626 8,261 -0.04(-11.88%)
Oct 19, 2022 0.2825 0.2980 0.2800 0.2980 16,209 +0.02(+5.75%)
Oct 18, 2022 0.2600 0.2853 0.2600 0.2818 6,128 +0.02(+6.90%)
Oct 17, 2022 0.2675 0.2992 0.2636 0.2636 3,705 -0.00(-0.34%)
Oct 14, 2022 0.2722 0.2789 0.2597 0.2645 72,283 +0.01(+2.12%)
Oct 13, 2022 0.2693 0.2800 0.2550 0.2590 13,355 -0.01(-2.74%)
Oct 12, 2022 0.2411 0.2900 0.2411 0.2663 59,953 +0.01(+4.43%)
Oct 11, 2022 0.2703 0.2800 0.2407 0.2550 180,577 -0.03(-8.93%)
Oct 10, 2022 0.2985 0.2985 0.2703 0.2800 30,304 -0.02(-6.20%)
Oct 07, 2022 0.2901 0.3199 0.2901 0.2985 47,292 -0.01(-3.71%)
Oct 06, 2022 0.3162 0.3498 0.2950 0.3100 307,062 +0.01(+3.23%)
Oct 05, 2022 0.3100 0.3204 0.3003 0.3003 31,708 -0.00(-0.40%)
Oct 04, 2022 0.3200 0.3200 0.3003 0.3015 43,790 -0.02(-5.75%)
Oct 03, 2022 0.3249 0.3249 0.3199 0.3199 1,294 +0.02(+6.39%)
Sep 30, 2022 0.2950 0.3160 0.2950 0.3007 8,465 -0.01(-3.00%)
Sep 29, 2022 0.3000 0.3499 0.3001 0.3100 13,651 +0.01(+3.33%)
Sep 28, 2022 0.3100 0.3194 0.3000 0.3000 30,329 -0.01(-1.86%)
Sep 27, 2022 0.3200 0.3750 0.3051 0.3057 14,836 -0.01(-3.11%)
Sep 26, 2022 0.3800 0.3800 0.2903 0.3155 97,112 -0.06(-16.97%)
Sep 23, 2022 0.4000 0.4000 0.3701 0.3800 13,387 -0.01(-2.39%)
Sep 22, 2022 0.4000 0.4100 0.3803 0.3893 8,717 -0.02(-5.05%)
Sep 21, 2022 0.4374 0.4374 0.3880 0.4100 24,158 +0.00(+1.23%)
Sep 20, 2022 0.4299 0.4299 0.4050 0.4050 2,594 -0.02(-5.79%)
Sep 19, 2022 0.4000 0.4498 0.4000 0.4299 9,141 -0.01(-1.38%)
Sep 16, 2022 0.4637 0.4637 0.4000 0.4359 31,181 -0.01(-2.96%)
Sep 15, 2022 0.4200 0.4492 0.4004 0.4492 9,621 +0.03(+6.95%)
Sep 14, 2022 0.4279 0.4281 0.4200 0.4200 38,975 -0.01(-2.82%)
Sep 13, 2022 0.4200 0.4439 0.4200 0.4322 41,112 +0.01(+1.89%)
Sep 12, 2022 0.4300 0.4300 0.4242 0.4242 1,747 -0.03(-5.73%)
Sep 09, 2022 0.4700 0.5100 0.4230 0.4500 48,518 +0.02(+4.65%)
Sep 08, 2022 0.4500 0.4500 0.4212 0.4300 9,543 -0.03(-5.49%)
Sep 07, 2022 0.4700 0.4700 0.4550 0.4550 9,299 -0.00(-0.81%)
Sep 06, 2022 0.4850 0.4995 0.4500 0.4587 20,794 -0.02(-4.30%)
Sep 02, 2022 0.4501 0.4859 0.4501 0.4793 9,043 +0.01(+1.98%)
Sep 01, 2022 0.4721 0.4750 0.4600 0.4700 6,081 -0.03(-5.87%)
Aug 31, 2022 0.4900 0.4997 0.4700 0.4993 6,352 +0.04(+8.54%)
Aug 30, 2022 0.5390 0.5400 0.3960 0.4600 78,538 -0.08(-14.80%)
Aug 29, 2022 0.5200 0.5399 0.5200 0.5399 72,101 +0.01(+2.82%)
Aug 26, 2022 0.5300 0.5399 0.5200 0.5251 50,111 +0.02(+2.96%)
Aug 25, 2022 0.5199 0.5199 0.4601 0.5100 29,897 -0.01(-1.92%)
Aug 24, 2022 0.4900 0.5200 0.4899 0.5200 14,473 +0.03(+6.12%)
Aug 23, 2022 0.5001 0.5001 0.4556 0.4900 5,287 -0.01(-2.00%)
Aug 22, 2022 0.4414 0.5000 0.4414 0.5000 6,185 -0.00(-0.06%)
Aug 19, 2022 0.5195 0.5200 0.4814 0.5003 25,144 -0.00(-0.24%)
Aug 18, 2022 0.5199 0.5199 0.4600 0.5015 64,981 -0.02(-3.56%)
Aug 17, 2022 0.4624 0.5211 0.4624 0.5200 16,281 +0.03(+6.12%)
Aug 16, 2022 0.4800 0.5200 0.4800 0.4900 23,989 -0.03(-5.26%)
Aug 15, 2022 0.4300 0.5172 0.4300 0.5172 45,075 +0.08(+17.41%)
Aug 12, 2022 0.4700 0.4798 0.4222 0.4405 17,475 -0.01(-1.45%)
Aug 11, 2022 0.4600 0.4697 0.4008 0.4470 32,033 +0.04(+8.97%)
Aug 10, 2022 0.4200 0.4200 0.3850 0.4102 25,812 +0.01(+2.09%)
Aug 09, 2022 0.4291 0.4399 0.4000 0.4018 25,994 -0.00(-0.45%)
Aug 08, 2022 0.3984 0.4213 0.3900 0.4036 23,104 +0.01(+1.31%)
Aug 05, 2022 0.4201 0.4793 0.3984 0.3984 59,486 -0.00(-0.40%)
Aug 04, 2022 0.4000 0.4337 0.3926 0.4000 17,387 -0.01(-1.36%)
Aug 03, 2022 0.3900 0.4160 0.3900 0.4055 14,714 -0.00(-1.17%)
Aug 02, 2022 0.4500 0.4725 0.4000 0.4103 42,319 -0.06(-13.07%)
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.