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, 2018 8.780 8.800 8.500 8.560 16,719 -0.10(-1.15%)
Apr 27, 2018 8.970 8.985 8.650 8.660 16,702 -0.22(-2.48%)
Apr 26, 2018 8.800 8.990 8.780 8.880 8,538 +0.16(+1.83%)
Apr 25, 2018 8.800 8.800 8.667 8.720 11,280 -0.08(-0.91%)
Apr 24, 2018 8.810 8.905 8.730 8.800 23,087 +0.09(+1.03%)
Apr 23, 2018 8.800 8.990 8.650 8.710 8,868 -0.03(-0.34%)
Apr 20, 2018 8.780 8.880 8.740 8.740 10,095 -0.20(-2.24%)
Apr 19, 2018 8.680 9.000 8.680 8.940 10,200 +0.17(+1.94%)
Apr 18, 2018 8.490 8.900 8.490 8.770 11,447 +0.13(+1.50%)
Apr 17, 2018 8.760 8.780 8.120 8.640 22,176 +0.03(+0.35%)
Apr 16, 2018 8.790 8.840 8.505 8.610 11,495 -0.14(-1.60%)
Apr 13, 2018 8.900 8.900 8.710 8.750 20,764 -0.16(-1.80%)
Apr 12, 2018 8.510 9.010 8.500 8.910 25,237 +0.21(+2.41%)
Apr 11, 2018 8.460 8.770 8.380 8.700 12,450 +0.22(+2.59%)
Apr 10, 2018 7.550 8.540 7.510 8.480 34,342 +0.67(+8.58%)
Apr 09, 2018 7.850 7.970 7.800 7.810 10,807 -0.08(-1.01%)
Apr 06, 2018 7.880 8.020 7.860 7.890 8,611 -0.02(-0.25%)
Apr 05, 2018 7.950 8.010 7.875 7.910 15,391 -0.15(-1.86%)
Apr 04, 2018 7.680 8.140 7.680 8.060 16,117 +0.40(+5.22%)
Apr 03, 2018 7.620 7.960 7.620 7.660 29,084 +0.02(+0.26%)
Apr 02, 2018 7.830 8.040 7.410 7.640 24,374 -0.26(-3.29%)
Mar 29, 2018 7.900 7.900 7.900 0 +0.41(+5.47%)
Mar 28, 2018 7.730 7.790 7.420 7.490 37,235 -0.19(-2.47%)
Mar 27, 2018 7.710 7.720 7.510 7.680 15,040 -0.13(-1.66%)
Mar 26, 2018 7.560 7.810 7.460 7.810 24,412 +0.31(+4.13%)
Mar 23, 2018 7.510 7.600 7.179 7.500 46,467 -0.02(-0.27%)
Mar 22, 2018 7.750 7.835 7.450 7.520 54,562 -0.20(-2.59%)
Mar 21, 2018 7.850 7.930 7.520 7.720 137,327 -0.06(-0.77%)
Mar 20, 2018 7.850 7.962 7.780 7.780 74,321 -0.03(-0.38%)
Mar 19, 2018 7.910 7.920 7.511 7.810 37,684 -0.13(-1.64%)
Mar 16, 2018 8.060 8.100 7.940 7.940 187,169 -0.28(-3.41%)
Mar 15, 2018 8.350 8.550 7.510 8.220 151,905 -1.06(-11.42%)
Mar 14, 2018 9.380 9.380 9.210 9.280 17,424 -0.05(-0.54%)
Mar 13, 2018 9.640 9.640 9.330 9.330 13,283 -0.27(-2.81%)
Mar 12, 2018 9.730 9.730 9.410 9.600 14,984 -0.01(-0.10%)
Mar 09, 2018 9.510 9.610 9.300 9.610 19,178 +0.23(+2.45%)
Mar 08, 2018 9.830 9.830 9.193 9.380 14,277 -0.42(-4.29%)
Mar 07, 2018 10.44 9.800 42,348 +0.09(+0.93%)
Mar 06, 2018 9.440 9.910 9.180 9.710 47,635 +0.34(+3.63%)
Mar 05, 2018 9.040 9.520 9.040 9.370 16,976 -0.03(-0.32%)
Mar 02, 2018 9.280 9.400 9.250 9.400 9,631 -0.03(-0.32%)
Mar 01, 2018 9.110 9.500 8.890 9.430 17,535 +0.53(+5.96%)
Feb 28, 2018 8.900 9.112 8.900 8.900 17,617 -0.08(-0.89%)
Feb 27, 2018 9.170 9.254 8.800 8.980 15,681 -0.20(-2.18%)
Feb 26, 2018 9.000 9.215 9.000 9.180 12,890 +0.25(+2.80%)
Feb 23, 2018 8.620 8.930 8.620 8.930 6,567 +0.22(+2.53%)
Feb 22, 2018 8.950 8.610 8.710 17,773 -0.28(-3.11%)
Feb 21, 2018 8.866 9.010 8.821 8.990 7,069 +0.20(+2.28%)
Feb 20, 2018 8.850 9.035 8.790 8.790 20,163 -0.18(-2.01%)
Feb 16, 2018 8.970 8.970 8.970 0 +0.32(+3.70%)
Feb 15, 2018 8.550 8.730 8.421 8.650 15,689 +0.23(+2.73%)
Feb 14, 2018 8.300 8.650 8.300 8.420 13,469 -0.02(-0.24%)
Feb 13, 2018 8.310 8.490 8.310 8.440 9,379 +0.01(+0.12%)
Feb 12, 2018 8.000 8.480 8.000 8.430 17,274 +0.43(+5.37%)
Feb 09, 2018 7.970 8.265 7.843 8.000 26,012 -0.06(-0.74%)
Feb 08, 2018 8.350 8.601 8.030 8.060 21,898 -0.25(-3.01%)
Feb 07, 2018 8.320 8.410 8.200 8.310 14,258 -0.05(-0.60%)
Feb 06, 2018 8.500 9.410 8.160 8.360 26,727 -0.14(-1.65%)
Feb 05, 2018 8.460 8.720 8.320 8.500 36,747 +0.00(+0.00%)
Feb 02, 2018 8.810 8.810 8.280 8.500 42,978 -0.35(-3.95%)
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.