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 (%)
Dec 30, 2022 0.1577 0.2100 0.1560 0.1706 329,825 +0.02(+10.78%)
Dec 29, 2022 0.1200 0.1709 0.1200 0.1540 70,943 -0.01(-3.75%)
Dec 28, 2022 0.1700 0.1700 0.1586 0.1600 70,176 -0.01(-4.76%)
Dec 27, 2022 0.1740 0.1740 0.1505 0.1680 59,994 +0.02(+11.63%)
Dec 23, 2022 0.1560 0.1658 0.1505 0.1505 339,092 -0.01(-5.52%)
Dec 22, 2022 0.1594 0.1676 0.1505 0.1593 34,167 +0.01(+4.87%)
Dec 21, 2022 0.1611 0.1611 0.1511 0.1519 84,428 -0.01(-5.48%)
Dec 20, 2022 0.1703 0.1995 0.1607 0.1607 171,557 -0.01(-4.12%)
Dec 19, 2022 0.2112 0.2112 0.1618 0.1676 218,434 -0.03(-13.25%)
Dec 16, 2022 0.2300 0.2500 0.1932 0.1932 103,389 -0.02(-8.00%)
Dec 15, 2022 0.2000 0.2300 0.2000 0.2100 74,210 +0.00(+0.00%)
Dec 14, 2022 0.2200 0.2480 0.2100 0.2100 50,585 -0.03(-11.84%)
Dec 13, 2022 0.2366 0.2385 0.2277 0.2382 12,518 -0.00(-0.04%)
Dec 12, 2022 0.2489 0.2489 0.2276 0.2383 5,512 +0.00(+0.51%)
Dec 09, 2022 0.2300 0.2400 0.2210 0.2371 59,061 +0.02(+7.04%)
Dec 08, 2022 0.2200 0.2334 0.2200 0.2215 35,265 -0.01(-4.20%)
Dec 07, 2022 0.2361 0.2505 0.2312 0.2312 41,079 -0.02(-7.52%)
Dec 06, 2022 0.2325 0.2697 0.2310 0.2500 45,318 +0.01(+2.12%)
Dec 05, 2022 0.2569 0.2697 0.2397 0.2448 25,196 +0.00(+0.04%)
Dec 02, 2022 0.2500 0.2561 0.2334 0.2447 41,819 -0.03(-9.34%)
Dec 01, 2022 0.2400 0.2800 0.2324 0.2699 141,457 +0.04(+16.84%)
Nov 30, 2022 0.2451 0.2525 0.2300 0.2310 143,653 -0.01(-5.79%)
Nov 29, 2022 0.2600 0.2600 0.2404 0.2452 119,968 -0.01(-5.69%)
Nov 28, 2022 0.2700 0.2800 0.2600 0.2600 50,230 -0.01(-3.67%)
Nov 25, 2022 0.2800 0.2800 0.2600 0.2699 26,149 -0.01(-3.64%)
Nov 23, 2022 0.2900 0.2901 0.2800 0.2801 38,782 -0.01(-3.45%)
Nov 22, 2022 0.3100 0.3200 0.2740 0.2901 23,930 +0.01(+3.61%)
Nov 21, 2022 0.3300 0.3300 0.2800 0.2800 40,282 +0.02(+7.69%)
Nov 18, 2022 0.3314 0.3504 0.2600 0.2600 52,837 -0.09(-25.71%)
Nov 17, 2022 0.3650 0.3858 0.3250 0.3500 49,536 -0.00(-0.06%)
Nov 16, 2022 0.3700 0.3700 0.3500 0.3502 26,916 +0.02(+5.77%)
Nov 15, 2022 0.3300 0.3549 0.3301 0.3311 16,493 -0.02(-6.73%)
Nov 14, 2022 0.3300 0.3550 0.3300 0.3550 7,317 -0.02(-4.05%)
Nov 11, 2022 0.3135 0.3700 0.3135 0.3700 16,150 +0.04(+12.67%)
Nov 10, 2022 0.2795 0.3596 0.2510 0.3284 48,223 -0.03(-7.49%)
Nov 09, 2022 0.3675 0.3678 0.3500 0.3550 15,538 -0.01(-2.39%)
Nov 08, 2022 0.3487 0.3700 0.3487 0.3637 98,200 +0.04(+13.76%)
Nov 07, 2022 0.2700 0.3250 0.2680 0.3197 115,381 +0.05(+19.16%)
Nov 04, 2022 0.2848 0.2900 0.2605 0.2683 81,201 +0.00(+0.75%)
Nov 03, 2022 0.2636 0.2740 0.2635 0.2663 2,593 +0.02(+6.10%)
Nov 02, 2022 0.2700 0.2897 0.2510 0.2510 13,146 -0.02(-8.29%)
Nov 01, 2022 0.2721 0.2737 0.2600 0.2737 7,669 +0.02(+6.58%)
Oct 31, 2022 0.2825 0.2851 0.2568 0.2568 6,209 -0.02(-8.35%)
Oct 28, 2022 0.2900 0.2900 0.2700 0.2802 10,579 -0.01(-3.38%)
Oct 27, 2022 0.2600 0.2900 0.2600 0.2900 7,913 +0.04(+15.95%)
Oct 26, 2022 0.2423 0.2700 0.2423 0.2501 7,107 -0.01(-4.51%)
Oct 25, 2022 0.2550 0.2619 0.2400 0.2619 42,997 +0.01(+2.26%)
Oct 24, 2022 0.2873 0.2900 0.2530 0.2561 26,945 -0.02(-8.54%)
Oct 21, 2022 0.2600 0.2922 0.2600 0.2800 2,480 +0.02(+6.63%)
Oct 20, 2022 0.2823 0.2997 0.2626 0.2626 8,261 -0.04(-11.88%)
Oct 19, 2022 0.2825 0.2980 0.2800 0.2980 16,209 +0.02(+5.75%)
Oct 18, 2022 0.2600 0.2853 0.2600 0.2818 6,128 +0.02(+6.90%)
Oct 17, 2022 0.2675 0.2992 0.2636 0.2636 3,705 -0.00(-0.34%)
Oct 14, 2022 0.2722 0.2789 0.2597 0.2645 72,283 +0.01(+2.12%)
Oct 13, 2022 0.2693 0.2800 0.2550 0.2590 13,355 -0.01(-2.74%)
Oct 12, 2022 0.2411 0.2900 0.2411 0.2663 59,953 +0.01(+4.43%)
Oct 11, 2022 0.2703 0.2800 0.2407 0.2550 180,577 -0.03(-8.93%)
Oct 10, 2022 0.2985 0.2985 0.2703 0.2800 30,304 -0.02(-6.20%)
Oct 07, 2022 0.2901 0.3199 0.2901 0.2985 47,292 -0.01(-3.71%)
Oct 06, 2022 0.3162 0.3498 0.2950 0.3100 307,062 +0.01(+3.23%)
Oct 05, 2022 0.3100 0.3204 0.3003 0.3003 31,708 -0.00(-0.40%)
Oct 04, 2022 0.3200 0.3200 0.3003 0.3015 43,790 -0.02(-5.75%)
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.