Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Impac Mtg Hldgs Inc
AMEX
IMH
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
0.2722
0.2789
0.2597
0.2645
72,200
13/10/22
0.2693
0.2800
0.2550
0.2590
13,300
12/10/22
0.2411
0.2900
0.2411
0.2663
59,900
11/10/22
0.2703
0.2800
0.2407
0.2550
180,500
10/10/22
0.2985
0.2985
0.2703
0.2800
30,300
07/10/22
0.2901
0.3199
0.2901
0.2985
47,200
06/10/22
0.3162
0.3498
0.2950
0.3100
307,000
05/10/22
0.3100
0.3204
0.3003
0.3003
31,700
04/10/22
0.3200
0.3200
0.3003
0.3015
43,700
03/10/22
0.3249
0.3249
0.3199
0.3199
1,200
30/09/22
0.2950
0.3160
0.2950
0.3007
8,400
29/09/22
0.3001
0.3499
0.3001
0.3100
13,600
28/09/22
0.3050
0.3194
0.3000
0.3000
30,300
26/09/22
0.3800
0.3800
0.2903
0.3155
97,100
23/09/22
0.4000
0.4000
0.3701
0.3800
13,300
22/09/22
0.4000
0.4100
0.3803
0.3893
8,700
21/09/22
0.4374
0.4374
0.3880
0.4100
24,100
20/09/22
0.4299
0.4299
0.4050
0.4050
2,500
19/09/22
0.4000
0.4498
0.4000
0.4299
9,100
16/09/22
0.4637
0.4637
0.4000
0.4359
31,100
15/09/22
0.4200
0.4492
0.4004
0.4492
9,600
14/09/22
0.4279
0.4281
0.4200
0.4200
38,900
13/09/22
0.4200
0.4439
0.4200
0.4322
41,100
12/09/22
0.4300
0.4300
0.4242
0.4242
1,700
09/09/22
0.4700
0.5100
0.4230
0.4500
48,500
08/09/22
0.4500
0.4500
0.4212
0.4300
9,500
07/09/22
0.4700
0.4700
0.4550
0.4550
9,200
06/09/22
0.4850
0.4995
0.4500
0.4587
20,700
02/09/22
0.4501
0.4859
0.4501
0.4793
9,000
01/09/22
0.4721
0.4750
0.4600
0.4700
6,000
31/08/22
0.4900
0.4997
0.4700
0.4993
6,300
30/08/22
0.5390
0.5400
0.3960
0.4600
78,500
29/08/22
0.5200
0.5399
0.5200
0.5399
72,100
26/08/22
0.5300
0.5399
0.5200
0.5251
50,100
25/08/22
0.5199
0.5199
0.4601
0.5100
29,800
24/08/22
0.4899
0.5200
0.4899
0.5200
14,400
23/08/22
0.5001
0.5001
0.4556
0.4900
5,200
22/08/22
0.4414
0.5000
0.4414
0.5000
6,100
19/08/22
0.5195
0.5200
0.4814
0.5003
25,100
18/08/22
0.5199
0.5199
0.4600
0.5015
64,900
17/08/22
0.4624
0.5211
0.4624
0.5200
16,200
16/08/22
0.4800
0.5200
0.4800
0.4900
23,600
15/08/22
0.4300
0.5172
0.4300
0.5172
45,000
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%