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 (%)
Aug 31, 2012 5.390 6.750 5.350 6.750 384,569 +1.49(+28.33%)
Aug 30, 2012 5.290 5.490 5.200 5.260 67,536 +0.01(+0.19%)
Aug 29, 2012 5.500 5.500 5.050 5.250 73,408 -0.31(-5.58%)
Aug 27, 2012 4.450 5.590 4.380 5.560 475,969 +1.07(+23.94%)
Aug 24, 2012 4.260 4.550 4.260 4.486 36,459 +0.22(+5.06%)
Aug 23, 2012 4.510 4.550 4.165 4.270 54,270 +0.01(+0.26%)
Aug 22, 2012 4.300 4.700 4.100 4.259 136,452 -0.04(-0.95%)
Aug 21, 2012 4.330 4.650 4.200 4.300 43,208 +0.05(+1.18%)
Aug 20, 2012 4.550 4.790 3.920 4.250 187,754 -0.64(-13.09%)
Aug 17, 2012 3.890 4.890 3.810 4.890 293,525 +0.90(+22.56%)
Aug 16, 2012 4.220 4.280 3.570 3.990 376,781 -0.20(-4.77%)
Aug 15, 2012 2.500 4.800 2.490 4.190 966,488 +1.95(+87.05%)
Aug 14, 2012 2.140 2.240 2.140 2.240 4,500 +0.10(+4.67%)
Aug 13, 2012 2.140 2.170 2.140 2.140 1,800 -0.01(-0.47%)
Aug 10, 2012 2.100 2.190 2.100 2.150 1,690 +0.02(+0.94%)
Aug 09, 2012 2.110 2.143 2.110 2.130 6,072 +0.03(+1.43%)
Aug 08, 2012 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Aug 07, 2012 2.100 2.150 2.100 2.100 3,530 +0.02(+0.96%)
Aug 06, 2012 2.080 2.084 2.030 2.080 1,556 +0.02(+0.97%)
Aug 03, 2012 2.120 2.120 2.060 2.060 7,069 -0.07(-3.47%)
Aug 02, 2012 2.120 2.150 2.094 2.134 11,626 +0.06(+3.09%)
Aug 01, 2012 2.060 2.128 2.060 2.070 7,263 +0.01(+0.48%)
Jul 31, 2012 2.070 2.090 2.060 2.060 4,673 +0.01(+0.49%)
Jul 30, 2012 2.050 2.050 2.050 2.050 4,120 -0.01(-0.49%)
Jul 27, 2012 2.070 2.073 2.060 2.060 1,138 -0.04(-1.90%)
Jul 26, 2012 2.060 2.120 2.060 2.100 14,716 +0.03(+1.45%)
Jul 25, 2012 2.090 2.090 2.070 2.070 1,100 +0.01(+0.49%)
Jul 24, 2012 2.060 2.060 2.000 2.060 7,771 +0.00(+0.00%)
Jul 23, 2012 2.030 2.080 2.010 2.060 12,365 +0.01(+0.68%)
Jul 20, 2012 2.080 2.080 1.930 2.046 2,157 -0.03(-1.63%)
Jul 19, 2012 2.150 2.150 2.040 2.080 3,426 -0.03(-1.43%)
Jul 18, 2012 2.150 2.180 2.110 2.110 2,594 -0.02(-0.98%)
Jul 17, 2012 2.150 2.150 2.120 2.131 840 -0.02(-0.88%)
Jul 16, 2012 2.150 2.150 2.150 2.150 480 +0.00(+0.00%)
Jul 13, 2012 2.150 2.210 2.150 2.150 4,713 +0.00(+0.00%)
Jul 12, 2012 2.190 2.190 2.100 2.150 13,677 -0.04(-1.83%)
Jul 11, 2012 2.200 2.200 2.190 2.190 800 -0.01(-0.45%)
Jul 10, 2012 2.200 2.230 2.200 2.200 1,700 +0.03(+1.38%)
Jul 09, 2012 2.110 2.190 2.110 2.170 12,238 +0.04(+1.88%)
Jul 06, 2012 2.110 2.130 2.110 2.130 550 +0.02(+0.76%)
Jul 05, 2012 2.110 2.130 2.110 2.114 7,513 -0.01(-0.28%)
Jul 03, 2012 2.000 2.150 2.000 2.120 5,148 +0.12(+6.00%)
Jul 02, 2012 1.990 2.010 1.990 2.000 3,085 -0.01(-0.55%)
Jun 29, 2012 2.005 2.011 2.000 2.011 1,310 -0.01(-0.45%)
Jun 28, 2012 2.030 2.099 1.990 2.020 2,375 -0.02(-1.08%)
Jun 27, 2012 2.030 2.060 2.030 2.042 700 +0.01(+0.59%)
Jun 26, 2012 2.000 2.030 2.000 2.030 3,962 +0.02(+1.20%)
Jun 25, 2012 2.000 2.040 1.970 2.006 2,753 +0.01(+0.30%)
Jun 22, 2012 2.040 2.040 2.000 2.000 2,863 -0.04(-1.96%)
Jun 21, 2012 2.060 2.060 2.030 2.040 1,738 -0.06(-2.86%)
Jun 20, 2012 2.080 2.100 2.050 2.100 2,709 +0.00(+0.00%)
Jun 19, 2012 2.070 2.130 2.070 2.100 4,560 +0.00(+0.00%)
Jun 18, 2012 2.100 2.112 2.100 2.100 1,000 +0.03(+1.45%)
Jun 15, 2012 2.020 2.070 2.020 2.070 1,420 +0.05(+2.30%)
Jun 14, 2012 2.090 2.090 2.010 2.023 5,800 +0.00(+0.17%)
Jun 13, 2012 2.060 2.060 2.020 2.020 200 -0.04(-1.94%)
Jun 12, 2012 2.000 2.060 2.000 2.060 1,856 +0.05(+2.49%)
Jun 11, 2012 2.000 2.020 2.000 2.010 7,554 -0.07(-3.37%)
Jun 08, 2012 2.050 2.086 2.030 2.080 5,354 +0.08(+4.00%)
Jun 07, 2012 2.010 2.060 2.000 2.000 2,540 -0.03(-1.48%)
Jun 06, 2012 1.970 2.030 1.970 2.030 3,302 +0.07(+3.58%)
Jun 05, 2012 2.030 2.030 1.950 1.960 12,608 -0.07(-3.45%)
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.