Impac Mortgage Holdings Inc (PK) (IMPM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0079 | 24.6105919003 | 0.0321 | 0.0475 | 0.0321 | 14419 | 0.04020522 | CS |
| 4 | -0.006275 | -13.5602377093 | 0.046275 | 0.047655 | 0.031 | 17204 | 0.03813766 | CS |
| 12 | -0.0099 | -19.8396793587 | 0.0499 | 0.051 | 0.0301 | 44694 | 0.04411189 | CS |
| 26 | -0.028755 | -41.8224129154 | 0.068755 | 0.071435 | 0.021 | 39355 | 0.04111906 | CS |
| 52 | 0.0187 | 87.79342723 | 0.0213 | 0.08 | 0.0125 | 38633 | 0.03459563 | CS |
| 156 | -3.48 | -98.8636363636 | 3.52 | 3.52 | 0.0125 | 40155 | 0.03960135 | CS |
| 260 | -3.48 | -98.8636363636 | 3.52 | 3.52 | 0.0125 | 39778 | 0.03960135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.04 | -0.0075 | -15.79 | 0.045625 | 0.045625 | 0.04 | 4526 |
| 1740003960 | 0.0475 | 0.0045001 | 10.47 | 0.0475 | 0.0475 | 0.0475 | 297 |
| 1739917740 | 0.0429999 | 0.0086499 | 25.18 | 0.0320999 | 0.0429999 | 0.0320999 | 35634 |
| 1739572020 | 0.03435 | 0.00195 | 6.02 | 0.0320999 | 0.03435 | 0.0320999 | 17220 |
| 1739485320 | 0.0324 | 0.0003001 | 0.93 | 0.034075 | 0.034075 | 0.03225 | 31662 |
| 1739398920 | 0.0320999 | -0.007455 | -18.85 | 0.0320999 | 0.0320999 | 0.0320999 | 1142 |
| 1739312400 | 0.039555 | 0 | 0.00 | 0.039555 | 0.039555 | 0.039555 | 0 |
| 1739226000 | 0.039555 | 0.008555 | 27.60 | 0.039555 | 0.039555 | 0.039555 | 3905 |
| 1738967160 | 0.031 | -0.004 | -11.43 | 0.032 | 0.04 | 0.031 | 29250 |
| 1738880400 | 0.035 | -0.00325 | -8.50 | 0.04 | 0.04 | 0.035 | 20575 |
| 1738794000 | 0.03825 | -0.00285 | -6.93 | 0.035 | 0.0411 | 0.035 | 95411 |
| 1738708080 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 15063 |
| 1738621740 | 0.0411 | -0.00224 | -5.17 | 0.0411 | 0.0411 | 0.04 | 24984 |
| 1738362000 | 0.0433399 | -0.00121 | -2.72 | 0.0462749 | 0.0462749 | 0.0433399 | 4412 |
| 1738276080 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 516 |
| 1738189740 | 0.04455 | 0 | 0.00 | 0.0411 | 0.047655 | 0.0411 | 6964 |
| 1738103280 | 0.04455 | -0.00295 | -6.21 | 0.0411 | 0.04455 | 0.0411 | 11079 |
| 1738016820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 3035 |
| 1737757440 | 0.0475 | 0.0064 | 15.57 | 0.0462749 | 0.0475 | 0.0462749 | 3993 |
| 1737671220 | 0.0411 | 0 | 0.00 | 0.042825 | 0.042825 | 0.0411 | 531 |
| 1737584640 | 0.0411 | -0.005175 | -11.18 | 0.0411 | 0.0411 | 0.0411 | 6080 |
| 1737498540 | 0.0462749 | 0.0007249 | 1.59 | 0.041 | 0.048 | 0.041 | 36432 |
| 1737152880 | 0.04555 | 0.008855 | 24.13 | 0.04345 | 0.04625 | 0.04345 | 22075 |
| 1737066420 | 0.036695 | -0.007555 | -17.07 | 0.0363 | 0.036695 | 0.0363 | 1413 |
| 1736979720 | 0.04425 | -0.00175 | -3.80 | 0.0405 | 0.04425 | 0.0405 | 1951 |
| 1736893380 | 0.046 | -0.002 | -4.17 | 0.045 | 0.046 | 0.0417 | 30413 |
| 1736806800 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 50022 |
| 1736547720 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 10413 |
| 1736375340 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 190206 |
| 1736288940 | 0.05 | 0.00435 | 9.53 | 0.0409 | 0.0509999 | 0.04 | 357458 |
| 1736202360 | 0.04565 | -0.004425 | -8.84 | 0.0421 | 0.0491 | 0.04 | 219773 |
| 1735942980 | 0.050075 | 0.00205 | 4.27 | 0.048775 | 0.0509999 | 0.0421 | 57569 |
| 1735856700 | 0.048025 | 2.5E-5 | 0.05 | 0.04245 | 0.05 | 0.04245 | 20646 |
| 1735683960 | 0.048 | 0.0075 | 18.52 | 0.041 | 0.05 | 0.04 | 300283 |
| 1735597740 | 0.0405 | 0.0005 | 1.25 | 0.04 | 0.04075 | 0.04 | 20523 |
| 1735338000 | 0.04 | 0.007265 | 22.19 | 0.0323 | 0.04025 | 0.0301 | 97683 |
| 1735252020 | 0.032735 | 0.001635 | 5.26 | 0.0409 | 0.0409 | 0.0323 | 61602 |
| 1735078200 | 0.0311 | -0.0098 | -23.96 | 0.04 | 0.04 | 0.0311 | 54805 |
| 1734992400 | 0.0409 | 0.00015 | 0.37 | 0.0320999 | 0.0409 | 0.0320999 | 156318 |
| 1734733200 | 0.04075 | 0.00075 | 1.88 | 0.03925 | 0.04075 | 0.03925 | 10016 |
| 1734646800 | 0.04 | -0.0005 | -1.23 | 0.04005 | 0.04075 | 0.04 | 32927 |
| 1734560940 | 0.0405 | 0.0089 | 28.16 | 0.034975 | 0.0409 | 0.0320999 | 26324 |
| 1734474360 | 0.0316 | -0.01185 | -27.27 | 0.048 | 0.048 | 0.0316 | 97521 |
| 1734388140 | 0.04345 | 0.00345 | 8.63 | 0.041 | 0.04625 | 0.041 | 7255 |
| 1734128940 | 0.04 | -0.0025 | -5.88 | 0.04 | 0.04 | 0.04 | 1674 |
| 1734042480 | 0.0425 | 0.00225 | 5.59 | 0.038 | 0.0425 | 0.038 | 29593 |
| 1733955900 | 0.04025 | -0.00275 | -6.40 | 0.038 | 0.04025 | 0.038 | 21703 |
| 1733869200 | 0.0429999 | 0.0087999 | 25.73 | 0.0429999 | 0.0429999 | 0.0429999 | 402 |
| 1733782800 | 0.0342 | 0.0018 | 5.56 | 0.0315 | 0.049 | 0.0315 | 20686 |
| 1733523600 | 0.0324 | -0.003825 | -10.56 | 0.03237 | 0.0402 | 0.03237 | 544 |
| 1733437500 | 0.036225 | -0.012755 | -26.04 | 0.03585 | 0.036225 | 0.03585 | 5300 |
| 1733350980 | 0.04898 | 0.00828 | 20.34 | 0.0315 | 0.0499 | 0.0315 | 13072 |
| 1733264700 | 0.0407 | -0.0092 | -18.44 | 0.04 | 0.0407 | 0.0312 | 24250 |
| 1733178180 | 0.0499 | 0.00594 | 13.51 | 0.04 | 0.0499 | 0.04 | 106499 |
| 1732918200 | 0.04396 | -0.00404 | -8.42 | 0.0499 | 0.0499 | 0.04396 | 9863 |
| 1732746540 | 0.048 | 0.011525 | 31.60 | 0.0495 | 0.0499 | 0.0320999 | 17160 |
| 1732660140 | 0.036475 | 0.001375 | 3.92 | 0.05 | 0.05 | 0.031 | 62193 |
| 1732573560 | 0.0351 | -0.0128 | -26.72 | 0.0479 | 0.048 | 0.0351 | 78778 |
| 1732314000 | 0.0479 | 0.009425 | 24.50 | 0.0353 | 0.0479 | 0.0353 | 29781 |
| 1732227900 | 0.038475 | -0.009525 | -19.84 | 0.0353 | 0.048 | 0.0353 | 5772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
