Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

N/A 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, 2018 8.870 8.930 8.510 8.510 31,387 -0.34(-3.84%)
May 30, 2018 9.000 9.300 8.800 8.850 55,175 -0.34(-3.70%)
May 29, 2018 9.080 9.265 9.040 9.190 14,643 +0.03(+0.33%)
May 25, 2018 9.160 9.160 9.160 0 +0.05(+0.55%)
May 24, 2018 8.860 9.170 8.810 9.110 31,937 +0.16(+1.79%)
May 23, 2018 8.900 9.000 8.864 8.950 20,774 +0.08(+0.90%)
May 22, 2018 8.750 8.950 8.741 8.870 18,375 +0.10(+1.14%)
May 21, 2018 8.700 8.820 8.690 8.770 13,445 +0.04(+0.46%)
May 18, 2018 8.760 8.795 8.630 8.730 16,251 +0.07(+0.81%)
May 17, 2018 8.610 8.820 8.580 8.660 18,905 -0.01(-0.12%)
May 16, 2018 8.600 8.770 8.600 8.670 11,278 +0.17(+2.00%)
May 15, 2018 8.600 8.715 8.500 8.500 8,742 -0.12(-1.39%)
May 14, 2018 8.531 8.800 8.531 8.620 8,711 +0.06(+0.70%)
May 11, 2018 8.815 8.815 8.500 8.560 12,592 -0.03(-0.35%)
May 10, 2018 8.650 8.840 8.590 8.590 12,477 -0.04(-0.46%)
May 09, 2018 8.820 8.820 8.500 8.630 9,866 +0.11(+1.29%)
May 08, 2018 8.500 8.760 8.500 8.520 13,715 -0.12(-1.39%)
May 07, 2018 8.800 8.840 8.540 8.640 9,069 -0.13(-1.48%)
May 04, 2018 8.500 8.910 8.500 8.770 10,173 +0.00(+0.00%)
May 03, 2018 8.830 8.870 8.540 8.770 6,763 -0.17(-1.90%)
May 02, 2018 8.660 8.960 8.535 8.940 9,971 +0.11(+1.25%)
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.