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 26, 2023 0.2249 0 +0.00(+2.23%)
Apr 25, 2023 0.2223 0.2399 0.2200 0.2200 37,405 -0.01(-5.98%)
Apr 24, 2023 0.2381 0.2544 0.2300 0.2340 9,563 -0.01(-2.50%)
Apr 21, 2023 0.2175 0.2600 0.2175 0.2400 14,540 +0.01(+4.35%)
Apr 20, 2023 0.2512 0.2847 0.2300 0.2300 70,901 -0.03(-11.57%)
Apr 19, 2023 0.2695 0.2717 0.2600 0.2601 17,151 +0.00(+0.04%)
Apr 18, 2023 0.2600 0.2700 0.2501 0.2600 39,920 -0.02(-6.84%)
Apr 17, 2023 0.2901 0.2911 0.2700 0.2791 32,140 -0.00(-0.29%)
Apr 14, 2023 0.2950 0.2950 0.2650 0.2799 23,007 -0.01(-3.42%)
Apr 13, 2023 0.3099 0.3147 0.2898 0.2898 26,341 -0.01(-1.76%)
Apr 12, 2023 0.3268 0.3379 0.2900 0.2950 49,807 -0.04(-13.18%)
Apr 11, 2023 0.3090 0.3449 0.3018 0.3398 13,025 +0.03(+9.97%)
Apr 10, 2023 0.3200 0.3200 0.3000 0.3090 27,478 -0.00(-0.32%)
Apr 06, 2023 0.3100 0.3320 0.3050 0.3100 18,842 -0.03(-8.82%)
Apr 05, 2023 0.3400 0.3600 0.3100 0.3400 49,525 +0.00(+1.19%)
Apr 04, 2023 0.3500 0.3600 0.3355 0.3360 11,280 -0.02(-6.67%)
Apr 03, 2023 0.3500 0.3750 0.3500 0.3600 17,995 +0.01(+2.77%)
Mar 31, 2023 0.3775 0.3799 0.3501 0.3503 23,102 -0.02(-4.68%)
Mar 30, 2023 0.3590 0.3997 0.3550 0.3675 15,942 +0.02(+7.27%)
Mar 29, 2023 0.3500 0.3725 0.3358 0.3426 11,791 +0.01(+3.38%)
Mar 28, 2023 0.3400 0.3572 0.3221 0.3314 29,708 -0.01(-4.25%)
Mar 27, 2023 0.3205 0.3505 0.3205 0.3461 22,211 -0.01(-3.81%)
Mar 24, 2023 0.3600 0.3690 0.3201 0.3598 58,025 +0.01(+2.42%)
Mar 23, 2023 0.3200 0.3649 0.3200 0.3513 87,689 +0.03(+9.78%)
Mar 22, 2023 0.3800 0.3750 0.3200 0.3200 178,048 -0.06(-15.79%)
Mar 21, 2023 0.2298 0.4200 0.2035 0.3800 1,697,819 +0.18(+89.81%)
Mar 20, 2023 0.1800 0.2500 0.1600 0.2002 302,980 +0.05(+29.16%)
Mar 17, 2023 0.2600 0.2877 0.1550 0.1550 286,617 -0.14(-46.74%)
Mar 16, 2023 0.3354 0.3575 0.2910 0.2910 76,836 -0.06(-16.26%)
Mar 15, 2023 0.3900 0.3900 0.3200 0.3475 85,865 +0.01(+3.12%)
Mar 14, 2023 0.3201 0.3800 0.3201 0.3370 36,512 -0.02(-6.34%)
Mar 13, 2023 0.3656 0.3760 0.3402 0.3598 10,599 -0.02(-4.31%)
Mar 10, 2023 0.3740 0.3760 0.3647 0.3760 20,169 +0.00(+0.53%)
Mar 09, 2023 0.3500 0.3740 0.3500 0.3740 17,846 +0.00(+0.27%)
Mar 08, 2023 0.3710 0.3730 0.3617 0.3730 9,924 +0.00(+0.54%)
Mar 07, 2023 0.3624 0.3800 0.3624 0.3710 37,285 -0.01(-2.37%)
Mar 06, 2023 0.3600 0.3825 0.3154 0.3800 41,877 +0.03(+8.05%)
Mar 03, 2023 0.3100 0.3600 0.3050 0.3517 126,523 +0.05(+16.77%)
Mar 02, 2023 0.3201 0.3201 0.2803 0.3012 31,332 -0.02(-5.87%)
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.