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 (%)
Mar 31, 2020 2.480 2.700 2.320 2.430 41,736 +0.13(+5.65%)
Mar 30, 2020 3.300 3.300 1.990 2.300 70,887 -1.03(-30.93%)
Mar 27, 2020 3.220 3.540 3.060 3.330 62,500 +0.20(+6.39%)
Mar 26, 2020 2.590 3.160 2.220 3.130 75,705 +0.70(+28.81%)
Mar 25, 2020 2.200 3.030 2.080 2.430 87,299 +0.33(+15.71%)
Mar 24, 2020 2.350 2.410 2.080 2.100 55,389 -0.20(-8.69%)
Mar 23, 2020 2.410 2.440 2.250 2.300 24,394 -0.11(-4.57%)
Mar 20, 2020 2.570 2.600 2.250 2.410 14,600 -0.02(-0.83%)
Mar 19, 2020 2.390 2.770 2.250 2.430 23,542 -0.07(-2.80%)
Mar 18, 2020 3.960 3.960 2.290 2.500 54,173 -1.48(-37.19%)
Mar 17, 2020 4.250 4.880 3.891 3.980 86,384 -0.56(-12.33%)
Mar 16, 2020 5.100 5.100 4.110 4.540 29,235 -0.32(-6.58%)
Mar 13, 2020 6.190 6.190 3.880 4.860 160,500 -2.01(-29.31%)
Mar 12, 2020 6.810 7.071 6.650 6.875 31,939 -0.59(-7.97%)
Mar 11, 2020 7.250 7.510 7.010 7.470 39,137 +0.03(+0.40%)
Mar 10, 2020 7.726 7.850 7.279 7.440 63,597 -0.21(-2.75%)
Mar 09, 2020 6.750 7.810 6.750 7.650 60,701 +0.37(+5.08%)
Mar 06, 2020 7.320 7.500 7.250 7.280 56,900 +0.03(+0.41%)
Mar 05, 2020 7.450 7.680 7.210 7.250 126,554 -0.07(-0.92%)
Mar 04, 2020 7.480 7.480 7.180 7.317 57,929 -0.13(-1.78%)
Mar 03, 2020 6.570 7.450 6.360 7.450 33,931 +0.96(+14.79%)
Mar 02, 2020 6.680 6.680 6.030 6.490 11,920 +0.04(+0.62%)
Feb 28, 2020 5.760 6.450 5.760 6.450 48,000 +0.66(+11.40%)
Feb 27, 2020 5.800 5.825 5.760 5.790 9,179 -0.03(-0.52%)
Feb 26, 2020 5.800 5.850 5.800 5.820 5,216 -0.03(-0.51%)
Feb 25, 2020 5.752 5.990 5.752 5.850 22,891 -0.14(-2.34%)
Feb 24, 2020 5.880 5.990 5.880 5.990 12,285 +0.09(+1.53%)
Feb 21, 2020 5.700 5.900 5.670 5.900 5,900 +0.25(+4.42%)
Feb 20, 2020 5.680 5.680 5.650 5.650 2,020 -0.07(-1.22%)
Feb 19, 2020 5.790 5.790 5.630 5.720 7,863 -0.07(-1.21%)
Feb 18, 2020 5.710 5.790 5.700 5.790 6,793 -0.09(-1.53%)
Feb 14, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Feb 13, 2020 5.850 5.900 5.764 5.880 5,975 +0.10(+1.73%)
Feb 12, 2020 5.550 5.820 5.550 5.780 8,882 +0.34(+6.25%)
Feb 11, 2020 5.450 5.590 5.440 5.440 2,051 -0.09(-1.63%)
Feb 10, 2020 5.380 5.540 5.380 5.530 6,773 +0.32(+6.14%)
Feb 07, 2020 5.180 5.310 5.180 5.210 11,000 -0.03(-0.57%)
Feb 06, 2020 5.220 5.250 5.220 5.240 3,311 -0.03(-0.57%)
Feb 05, 2020 5.100 5.300 5.100 5.270 698 +0.07(+1.35%)
Feb 04, 2020 5.309 5.309 5.200 5.200 5,442 -0.14(-2.62%)
Feb 03, 2020 5.329 5.590 5.329 5.340 7,054 -0.06(-1.11%)
Jan 31, 2020 5.260 5.620 5.260 5.400 6,800 +0.12(+2.27%)
Jan 30, 2020 5.090 5.280 5.070 5.280 3,369 +0.22(+4.35%)
Jan 29, 2020 5.050 5.100 5.041 5.060 1,646 +0.02(+0.40%)
Jan 28, 2020 5.150 5.150 4.890 5.040 15,725 -0.13(-2.51%)
Jan 27, 2020 5.250 5.340 5.170 5.170 6,166 -0.17(-3.18%)
Jan 24, 2020 5.250 5.470 5.250 5.340 18,400 -0.02(-0.37%)
Jan 23, 2020 5.650 5.760 5.270 5.360 12,548 -0.25(-4.46%)
Jan 22, 2020 5.333 5.690 5.333 5.610 27,177 +0.15(+2.75%)
Jan 21, 2020 5.520 5.570 5.340 5.460 4,451 -0.22(-3.96%)
Jan 17, 2020 5.250 5.690 5.250 5.685 44,500 +0.47(+9.12%)
Jan 16, 2020 5.190 5.250 5.170 5.210 2,060 +0.00(+0.00%)
Jan 15, 2020 5.320 5.320 5.210 5.210 1,241 +0.01(+0.19%)
Jan 14, 2020 5.211 5.211 5.180 5.200 4,651 -0.02(-0.36%)
Jan 13, 2020 5.200 5.260 5.200 5.219 1,074 -0.09(-1.62%)
Jan 10, 2020 5.305 5.305 5.305 5.305 300 -0.08(-1.39%)
Jan 09, 2020 5.380 5.380 5.380 5.380 254 +0.04(+0.75%)
Jan 08, 2020 5.280 5.430 5.280 5.340 4,158 +0.00(+0.00%)
Jan 07, 2020 5.394 5.394 5.250 5.340 13,686 -0.07(-1.29%)
Jan 06, 2020 5.610 5.650 5.300 5.410 8,386 -0.04(-0.73%)
Jan 03, 2020 5.810 6.000 5.450 5.450 36,100 -0.38(-6.52%)
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.