IMH - Impac Mortgage Holdings, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20205.335.695.335.515.5121,996
Jan 21, 20205.525.575.345.465.464,500
Jan 17, 20205.255.695.255.695.6944,600
Jan 16, 20205.195.255.175.215.212,100
Jan 15, 20205.325.325.215.215.211,200
Jan 14, 20205.215.215.185.205.204,700
Jan 13, 20205.205.265.205.225.221,100
Jan 10, 20205.315.315.315.315.31300
Jan 09, 20205.385.385.385.385.38300
Jan 08, 20205.285.435.285.345.344,200
Jan 07, 20205.395.395.255.345.3413,700
Jan 06, 20205.615.655.305.415.418,400
Jan 03, 20205.816.005.455.455.4536,100
Jan 02, 20205.225.835.225.835.833,800
Dec 31, 20195.055.295.015.265.2619,400
Dec 30, 20195.155.285.015.115.1118,500
Dec 27, 20195.345.344.875.105.1043,700
Dec 26, 20195.255.365.215.305.3010,600
Dec 24, 20195.145.385.145.325.322,400
Dec 23, 20195.145.294.975.045.047,100
Dec 20, 20195.125.275.125.205.208,500
Dec 19, 20194.735.004.735.005.0011,500
Dec 18, 20194.984.984.804.864.868,600
Dec 17, 20195.045.044.904.914.9116,400
Dec 16, 20195.245.245.005.005.0031,000
Dec 13, 20195.275.385.275.345.341,700
Dec 12, 20195.195.515.105.515.5118,800
Dec 11, 20195.245.255.145.255.259,300
Dec 10, 20195.215.255.125.255.256,400
Dec 09, 20195.555.615.415.615.612,000
Dec 06, 20195.725.725.505.535.5346,800
Dec 05, 20195.705.735.605.605.604,700
Dec 04, 20195.735.885.645.735.737,500
Dec 03, 20195.625.725.625.715.714,200
Dec 02, 20195.665.765.535.735.7320,800
Nov 29, 20195.755.755.755.755.75600
Nov 27, 20195.645.775.505.705.7029,600
Nov 26, 20195.835.905.615.655.6514,700
Nov 25, 20195.865.905.715.865.864,900
Nov 22, 20195.906.005.815.815.815,400
Nov 21, 20195.945.985.845.985.987,000
Nov 20, 20195.946.015.805.805.8016,400
Nov 19, 20195.826.025.775.975.979,500
Nov 18, 20195.945.965.715.965.9622,000
Nov 15, 20195.645.935.575.935.9328,600
Nov 14, 20195.946.015.705.865.8619,900
Nov 13, 20196.096.095.866.016.0115,200
Nov 12, 20196.046.125.806.096.0927,300
Nov 11, 20195.616.235.316.116.1144,800
Nov 08, 20197.357.355.596.236.2367,000
Nov 07, 20197.927.927.227.257.2528,000
Nov 06, 20197.837.927.567.657.6542,300
Nov 05, 20197.817.947.587.617.6111,500
Nov 04, 20197.917.977.587.737.7312,100
Nov 01, 20197.977.977.847.917.918,100
Oct 31, 20197.717.997.577.957.9524,600
Oct 30, 20197.828.007.617.767.7610,200
Oct 29, 20197.898.037.847.857.8532,100
Oct 28, 20197.707.997.707.917.9125,900
Oct 25, 20197.707.987.667.797.7919,100
Oct 24, 20197.547.687.397.687.6811,400
Oct 23, 20197.517.727.397.407.4015,800
Oct 22, 20197.317.687.317.417.4112,700
Oct 21, 20197.607.757.427.517.5124,400
Oct 18, 20197.717.757.397.737.7317,000
Oct 17, 20197.927.927.507.577.5728,400
Oct 16, 20198.008.007.797.837.8323,600
Oct 15, 20197.908.007.847.847.8417,800
Oct 14, 20197.837.927.767.767.7610,600
Oct 11, 20197.907.997.707.707.709,700
Oct 10, 20197.768.007.707.767.7635,000
Oct 09, 20197.898.007.717.777.7711,800
Oct 08, 20197.758.007.647.897.8923,600
Oct 07, 20198.008.007.607.757.7513,700
Oct 04, 20197.818.007.817.957.953,100
Oct 03, 20197.918.007.507.887.8835,000
Oct 02, 20197.328.007.327.907.9043,600
Oct 01, 20197.897.897.357.367.3618,000
Sep 30, 20197.507.897.507.877.8720,100
Sep 27, 20197.657.737.207.617.6145,500
Sep 26, 20197.727.777.367.747.7427,000
Sep 25, 20197.527.757.267.647.6441,000
Sep 24, 20197.447.637.327.517.5143,300
Sep 23, 20196.607.406.497.347.3461,800
Sep 20, 20196.516.766.226.746.7460,600
Sep 19, 20196.646.736.316.686.6875,100
Sep 18, 20196.706.766.326.706.7044,700
Sep 17, 20196.766.856.306.776.7743,700
Sep 16, 20196.797.006.556.806.8021,500
Sep 13, 20196.956.986.476.836.8353,800
Sep 12, 20197.317.316.836.926.9224,500
Sep 11, 20197.257.367.057.217.2164,700
Sep 10, 20197.007.196.537.187.1845,300
Sep 09, 20196.917.196.706.926.9256,500
Sep 06, 20196.817.086.817.047.0418,000
Sep 05, 20196.927.066.696.976.9750,800
Sep 04, 20196.697.086.406.986.9860,800
Sep 03, 20196.506.696.236.596.5956,200
Aug 30, 20195.936.505.916.406.40149,800
Aug 29, 20195.615.995.615.865.8619,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...