Quantcast

Impac Mortgage Holdings, Inc. Common Stock Historical Stock Prices

IMH 
$3.5
*  
0.04
1.13%
Get IMH Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading IMH now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.55 3.56 3.41 3.50 68,733
12/14/2018 3.51 3.56 3.41 3.5 68,733
12/13/2018 3.54 3.61 3.44 3.54 99,768
12/12/2018 3.64 3.6441 3.49 3.57 21,122
12/11/2018 3.65 3.65 3.49 3.49 38,348
12/10/2018 3.64 3.67 3.5 3.53 27,454
12/07/2018 3.61 3.87 3.6 3.64 16,787
12/06/2018 3.62 3.66 3.57 3.57 27,032
12/04/2018 3.8 3.87 3.54 3.63 41,122
12/03/2018 3.87 3.87 3.74 3.87 32,472
11/30/2018 3.94 3.98 3.85 3.85 34,095
11/29/2018 3.96 3.98 3.88 3.98 35,261
11/28/2018 4.2 4.2 3.9579 3.97 26,703
11/27/2018 4.04 4.18 3.92 4.18 37,517
11/26/2018 4.11 4.3 3.91 4.2 29,952
11/23/2018 4.28 4.33 4.22 4.33 3,013
11/21/2018 3.809 4.3 3.809 4.29 23,070
11/20/2018 4.25 4.28 4.03 4.04 16,516
11/19/2018 4.362 4.4 4.25 4.26 29,386
11/16/2018 4.41 4.52 4.3 4.39 27,789
11/15/2018 4.51 4.6 4.25 4.5 32,578
11/14/2018 4.8 4.8 4.47 4.47 17,796
11/13/2018 4.66 5.05 4.51 4.54 47,739
11/12/2018 4.31 4.63 4.26 4.52 80,124
11/09/2018 3.8 4.43 3.8 4.35 67,229
11/08/2018 5.05 5.49 3.9501 4.29 30,716
11/07/2018 5.268 5.268 5.1 5.22 17,315
11/06/2018 5.17 5.28 5.1574 5.18 11,863
11/05/2018 5.1 5.33 5.07 5.12 12,656
11/02/2018 5.23 5.49 5.11 5.11 13,475
11/01/2018 5.2 5.4 5.14 5.19 19,549
10/31/2018 5.22 5.23 5.131 5.19 13,756
10/30/2018 5.18 5.32 5.13 5.2 16,387
10/29/2018 5.13 5.27 5.105 5.23 19,316
10/26/2018 5.51 5.54 5.23 5.23 12,123
10/25/2018 5.55 5.73 5.5346 5.58 25,619
10/24/2018 5.55 5.83 5.55 5.55 56,435
10/23/2018 6.2 6.46 5.67 5.67 36,623
10/22/2018 6.42 6.54 6.17 6.2 30,372
10/19/2018 6.71 6.83 6.3 6.3 23,370
10/18/2018 6.79 6.88 6.47 6.73 30,141
10/17/2018 6.75 6.87 6.39 6.66 12,197
10/16/2018 6.58 6.88 6.2801 6.87 16,650
10/15/2018 6.51 6.57 6.45 6.56 7,393
10/12/2018 6.5 6.78 6.3101 6.33 32,883
10/11/2018 6.63 6.87 6.5 6.5 30,285
10/10/2018 7.13 7.15 6.68 6.68 23,788
10/09/2018 7.25 7.45 6.97 7 51,595
10/08/2018 7.25 7.4 7.2 7.2 11,205
10/05/2018 7.21 7.49 7.2 7.2 28,842
10/04/2018 7.327 7.5 7.27 7.31 34,116
10/03/2018 7.36 7.43 7.2 7.4 30,832
10/02/2018 7.35 7.49 7.16 7.2 13,439
10/01/2018 7.3566 7.54 7.3566 7.39 3,941
09/28/2018 7.49 7.7 7.34 7.49 59,588
09/27/2018 7.4 7.82 7.201 7.46 148,193
09/26/2018 7.39 7.78 7.2 7.5 172,285
09/25/2018 7.48 7.55 7.35 7.48 15,521
09/24/2018 7.53 7.61 7.23 7.35 20,538
09/21/2018 6.6 7.62 6.6 7.62 97,347
09/20/2018 6.61 6.73 6.58 6.64 19,886
09/19/2018 6.64 6.67 6.6 6.62 22,876
09/18/2018 6.86 6.86 6.6 6.6 48,701
09/17/2018 6.66 7 6.66 6.81 13,078
09/14/2018 6.86 6.86 6.65 6.7 13,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio