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 (%)
Dec 31, 2019 5.050 5.290 5.010 5.260 19,300 +0.15(+2.94%)
Dec 30, 2019 5.153 5.283 5.010 5.110 18,544 +0.01(+0.20%)
Dec 27, 2019 5.340 5.340 4.870 5.100 43,700 -0.20(-3.77%)
Dec 26, 2019 5.250 5.360 5.210 5.300 10,552 -0.02(-0.38%)
Dec 24, 2019 5.140 5.380 5.140 5.320 2,300 +0.28(+5.56%)
Dec 23, 2019 5.140 5.290 4.970 5.040 7,099 -0.16(-3.08%)
Dec 20, 2019 5.120 5.270 5.120 5.200 8,400 +0.20(+4.00%)
Dec 19, 2019 4.730 5.000 4.730 5.000 11,518 +0.14(+2.88%)
Dec 18, 2019 4.980 4.980 4.800 4.860 8,643 -0.05(-1.02%)
Dec 17, 2019 5.042 5.044 4.900 4.910 16,404 -0.09(-1.80%)
Dec 16, 2019 5.240 5.240 5.000 5.000 31,022 -0.34(-6.37%)
Dec 13, 2019 5.272 5.380 5.272 5.340 1,600 -0.17(-3.09%)
Dec 12, 2019 5.190 5.510 5.100 5.510 18,787 +0.26(+4.95%)
Dec 11, 2019 5.243 5.250 5.137 5.250 9,279 +0.00(+0.00%)
Dec 10, 2019 5.210 5.250 5.115 5.250 6,433 -0.36(-6.42%)
Dec 09, 2019 5.550 5.610 5.410 5.610 1,955 +0.08(+1.45%)
Dec 06, 2019 5.724 5.724 5.500 5.530 46,700 -0.07(-1.25%)
Dec 05, 2019 5.700 5.730 5.600 5.600 4,691 -0.13(-2.27%)
Dec 04, 2019 5.730 5.880 5.640 5.730 7,468 +0.02(+0.35%)
Dec 03, 2019 5.617 5.720 5.617 5.710 4,153 -0.02(-0.35%)
Dec 02, 2019 5.660 5.760 5.530 5.730 20,819 -0.02(-0.35%)
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%)
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.