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 (%)
May 31, 2022 0.7800 0.8000 0.7794 0.7846 1,984 -0.02(-1.93%)
May 27, 2022 0.8200 0.8200 0.7720 0.8000 18,495 +0.05(+6.00%)
May 26, 2022 0.6503 0.7774 0.6503 0.7547 18,334 +0.00(+0.63%)
May 25, 2022 0.7300 0.7500 0.7300 0.7500 7,588 +0.06(+8.70%)
May 24, 2022 0.6900 0.6900 0.6704 0.6900 9,736 -0.03(-4.17%)
May 23, 2022 0.6800 0.7349 0.6800 0.7200 6,010 +0.02(+2.70%)
May 20, 2022 0.7000 0.7300 0.6708 0.7011 21,585 +0.00(+0.16%)
May 19, 2022 0.6900 0.7000 0.6602 0.7000 8,242 +0.03(+4.48%)
May 18, 2022 0.7000 0.7000 0.6502 0.6700 4,837 -0.03(-4.29%)
May 17, 2022 0.6500 0.7000 0.6469 0.7000 20,068 +0.00(+0.00%)
May 16, 2022 0.6800 0.7344 0.6453 0.7000 7,901 +0.00(+0.00%)
May 13, 2022 0.6930 0.7000 0.6451 0.7000 15,985 +0.01(+0.75%)
May 12, 2022 0.6940 0.7349 0.6700 0.6948 34,227 +0.00(+0.13%)
May 11, 2022 0.6453 0.6999 0.6453 0.6939 4,582 +0.00(+0.01%)
May 10, 2022 0.6660 0.7054 0.6500 0.6938 9,878 +0.03(+4.33%)
May 09, 2022 0.6999 0.7480 0.6615 0.6650 19,275 -0.02(-2.75%)
May 06, 2022 0.6899 0.6993 0.6479 0.6838 19,436 -0.02(-2.45%)
May 05, 2022 0.6900 0.7100 0.6900 0.7010 11,460 +0.01(+1.59%)
May 04, 2022 0.6810 0.7000 0.6355 0.6900 4,648 +0.00(+0.61%)
May 03, 2022 0.6798 0.7015 0.6400 0.6858 34,047 +0.02(+2.36%)
May 02, 2022 0.7000 0.7100 0.6004 0.6700 11,470 -0.02(-3.18%)
Apr 29, 2022 0.7100 0.7100 0.6000 0.6920 42,608 +0.02(+2.46%)
Apr 28, 2022 0.6600 0.7200 0.6510 0.6754 5,453 +0.03(+3.91%)
Apr 27, 2022 0.7200 0.7200 0.6500 0.6500 12,115 -0.02(-3.03%)
Apr 26, 2022 0.6900 0.7159 0.6702 0.6703 19,365 -0.01(-2.13%)
Apr 25, 2022 0.6655 0.7100 0.6655 0.6849 6,005 -0.01(-2.03%)
Apr 22, 2022 0.7100 0.7124 0.6700 0.6991 4,703 -0.00(-0.09%)
Apr 21, 2022 0.7100 0.7100 0.6701 0.6997 14,154 +0.01(+1.41%)
Apr 20, 2022 0.7094 0.7100 0.6602 0.6900 6,764 -0.01(-1.30%)
Apr 19, 2022 0.7100 0.7100 0.6900 0.6991 3,412 +0.01(+1.87%)
Apr 18, 2022 0.7100 0.7100 0.6606 0.6863 12,245 -0.01(-1.25%)
Apr 14, 2022 0.7100 0.7126 0.6903 0.6950 6,812 -0.02(-2.15%)
Apr 13, 2022 0.7250 0.7250 0.7000 0.7103 4,582 +0.01(+1.14%)
Apr 12, 2022 0.7100 0.7100 0.6900 0.7023 3,367 +0.00(+0.33%)
Apr 11, 2022 0.7000 0.7000 0.6905 0.7000 3,827 -0.02(-2.22%)
Apr 08, 2022 0.7600 0.7600 0.6900 0.7159 15,037 -0.01(-1.93%)
Apr 07, 2022 0.7900 0.7937 0.7280 0.7300 4,104 -0.02(-2.28%)
Apr 06, 2022 0.7250 0.7897 0.7250 0.7470 6,096 -0.03(-3.33%)
Apr 05, 2022 0.7724 0.7877 0.7724 0.7727 1,269 +0.00(+0.22%)
Apr 04, 2022 0.7600 0.7869 0.7600 0.7710 3,700 +0.01(+1.45%)
Apr 01, 2022 0.8100 0.8100 0.7600 0.7600 10,190 +0.01(+1.33%)
Mar 31, 2022 0.7800 0.7886 0.7500 0.7500 8,218 -0.02(-2.61%)
Mar 30, 2022 0.8073 0.8073 0.7533 0.7701 11,611 -0.01(-1.27%)
Mar 29, 2022 0.7110 0.8100 0.7110 0.7800 7,265 +0.00(+0.01%)
Mar 28, 2022 0.8048 0.8048 0.7756 0.7799 17,587 -0.01(-1.44%)
Mar 25, 2022 0.8100 0.8100 0.7825 0.7913 5,537 -0.00(-0.10%)
Mar 24, 2022 0.8100 0.8100 0.7825 0.7921 2,654 -0.00(-0.53%)
Mar 23, 2022 0.8100 0.8100 0.7825 0.7963 18,081 -0.01(-1.69%)
Mar 22, 2022 0.7825 0.8107 0.7825 0.8100 7,817 +0.00(+0.00%)
Mar 21, 2022 0.8500 0.8500 0.7900 0.8100 23,053 -0.03(-3.57%)
Mar 18, 2022 0.7400 0.8400 0.6952 0.8400 59,418 +0.10(+12.93%)
Mar 17, 2022 0.7149 0.7438 0.6899 0.7438 4,590 +0.06(+9.24%)
Mar 16, 2022 0.6988 0.7100 0.6700 0.6809 18,182 +0.02(+3.17%)
Mar 15, 2022 0.6910 0.7048 0.6600 0.6600 14,644 -0.03(-4.35%)
Mar 14, 2022 0.7500 0.7500 0.6900 0.6900 9,326 -0.03(-4.17%)
Mar 11, 2022 0.9600 0.9600 0.6900 0.7200 81,153 -0.18(-20.00%)
Mar 10, 2022 0.7500 0.9914 0.7449 0.9000 101,936 +0.20(+29.14%)
Mar 09, 2022 0.6898 0.6980 0.6600 0.6969 22,468 +0.02(+2.49%)
Mar 08, 2022 0.7046 0.7046 0.6600 0.6800 23,307 -0.04(-5.40%)
Mar 07, 2022 0.7315 0.7315 0.6800 0.7188 13,455 -0.03(-4.12%)
Mar 04, 2022 0.7400 0.7581 0.7255 0.7497 6,555 +0.03(+4.13%)
Mar 03, 2022 0.7581 0.7581 0.7001 0.7200 6,793 +0.01(+1.75%)
Mar 02, 2022 0.7100 0.7200 0.6891 0.7076 10,779 -0.00(-0.34%)
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.