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 30, 2010 2.700 2.700 2.610 2.700 6,350 +0.06(+2.23%)
Nov 29, 2010 2.610 2.720 2.600 2.641 33,732 -0.06(-2.19%)
Nov 26, 2010 2.650 2.720 2.650 2.700 820 +0.00(+0.00%)
Nov 24, 2010 2.700 2.700 2.700 2.700 4,799 -0.05(-1.82%)
Nov 23, 2010 2.750 2.756 2.750 2.750 1,414 +0.01(+0.36%)
Nov 22, 2010 2.700 2.750 2.670 2.740 17,139 +0.09(+3.39%)
Nov 19, 2010 2.700 2.700 2.650 2.650 14,818 -0.08(-2.93%)
Nov 18, 2010 2.740 2.790 2.700 2.730 26,557 -0.03(-1.09%)
Nov 17, 2010 2.740 2.790 2.710 2.760 11,017 -0.04(-1.43%)
Nov 16, 2010 2.890 2.890 2.760 2.800 48,589 -0.20(-6.67%)
Nov 15, 2010 2.750 3.000 2.730 3.000 53,298 +0.24(+8.70%)
Nov 12, 2010 2.805 2.805 2.750 2.760 1,594 -0.04(-1.43%)
Nov 11, 2010 2.900 2.900 2.780 2.800 16,769 -0.01(-0.36%)
Nov 10, 2010 2.810 2.890 2.800 2.810 15,297 -0.04(-1.40%)
Nov 09, 2010 2.870 2.900 2.785 2.850 27,290 +0.05(+1.79%)
Nov 08, 2010 2.670 2.800 2.670 2.800 30,940 +0.09(+3.32%)
Nov 05, 2010 2.650 2.740 2.650 2.710 9,570 +0.01(+0.40%)
Nov 04, 2010 2.700 2.750 2.660 2.699 21,035 +0.01(+0.35%)
Nov 03, 2010 2.720 2.750 2.690 2.690 14,185 -0.05(-1.82%)
Nov 02, 2010 2.670 2.740 2.670 2.740 13,600 +0.09(+3.40%)
Nov 01, 2010 2.630 2.740 2.630 2.650 9,392 -0.07(-2.57%)
Oct 29, 2010 2.700 2.770 2.600 2.720 11,276 -0.05(-1.81%)
Oct 28, 2010 2.650 2.780 2.650 2.770 12,357 +0.07(+2.59%)
Oct 27, 2010 2.760 2.760 2.650 2.700 11,175 -0.05(-1.81%)
Oct 25, 2010 2.820 2.830 2.670 2.750 25,425 -0.05(-1.79%)
Oct 22, 2010 2.670 2.860 2.670 2.800 49,643 +0.10(+3.70%)
Oct 21, 2010 2.690 2.780 2.650 2.700 24,018 -0.08(-2.88%)
Oct 20, 2010 2.760 2.800 2.730 2.780 19,825 -0.02(-0.71%)
Oct 19, 2010 2.710 2.860 2.710 2.800 14,200 +0.01(+0.36%)
Oct 18, 2010 2.800 2.890 2.710 2.790 37,721 -0.09(-3.12%)
Oct 15, 2010 2.850 2.990 2.780 2.880 22,908 +0.02(+0.70%)
Oct 14, 2010 2.700 2.930 2.700 2.860 7,386 +0.14(+5.14%)
Oct 13, 2010 2.760 2.800 2.710 2.720 7,834 -0.03(-1.27%)
Oct 12, 2010 2.790 2.850 2.710 2.755 48,207 -0.04(-1.61%)
Oct 11, 2010 2.770 2.890 2.770 2.800 9,350 +0.04(+1.45%)
Oct 08, 2010 2.760 2.810 2.760 2.760 9,989 -0.04(-1.43%)
Oct 07, 2010 2.810 2.810 2.800 2.800 1,120 +0.01(+0.35%)
Oct 06, 2010 2.800 2.840 2.780 2.790 6,246 +0.01(+0.37%)
Oct 05, 2010 2.850 2.900 2.780 2.780 7,206 +0.03(+1.09%)
Oct 04, 2010 2.710 2.810 2.710 2.750 4,964 -0.06(-2.14%)
Oct 01, 2010 2.810 2.850 2.710 2.810 18,157 +0.04(+1.44%)
Sep 30, 2010 2.830 2.850 2.750 2.770 11,815 -0.01(-0.36%)
Sep 29, 2010 2.800 2.830 2.780 2.780 9,679 -0.05(-1.90%)
Sep 28, 2010 2.810 2.860 2.800 2.834 5,949 +0.02(+0.85%)
Sep 27, 2010 2.720 2.860 2.700 2.810 11,538 +0.02(+0.72%)
Sep 24, 2010 2.800 2.800 2.750 2.790 11,112 +0.04(+1.45%)
Sep 23, 2010 2.790 2.860 2.750 2.750 3,284 -0.11(-3.93%)
Sep 22, 2010 2.850 2.880 2.850 2.862 1,324 -0.06(-1.97%)
Sep 21, 2010 2.950 2.970 2.920 2.920 15,598 -0.01(-0.34%)
Sep 20, 2010 2.850 2.960 2.850 2.930 5,104 +0.03(+1.03%)
Sep 17, 2010 2.900 2.900 2.810 2.900 1,862 -0.06(-2.09%)
Sep 15, 2010 3.000 3.010 2.960 2.962 30,071 +0.01(+0.41%)
Sep 14, 2010 2.600 3.010 2.600 2.950 60,196 +0.35(+13.46%)
Sep 13, 2010 2.490 2.600 2.490 2.600 15,379 +0.05(+1.96%)
Sep 10, 2010 2.630 2.630 2.550 2.550 13,302 -0.10(-3.63%)
Sep 09, 2010 2.700 2.700 2.646 2.646 6,518 -0.01(-0.53%)
Sep 08, 2010 2.730 2.730 2.660 2.660 8,507 -0.02(-0.75%)
Sep 07, 2010 2.680 2.730 2.680 2.680 9,491 -0.04(-1.43%)
Sep 03, 2010 2.700 2.829 2.700 2.719 15,808 -0.04(-1.47%)
Sep 02, 2010 2.850 2.850 2.710 2.760 4,556 -0.10(-3.38%)
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.