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 | 0.0019 | 10.4972375691 | 0.0181 | 0.0249 | 0.0181 | 1246 | 0.02179655 | CS |
| 4 | 0.0008 | 4.16666666667 | 0.0192 | 0.0249 | 0.015 | 18731 | 0.02357018 | CS |
| 12 | -0.009 | -31.0344827586 | 0.029 | 0.03 | 0.0125 | 53201 | 0.01915363 | CS |
| 26 | 0.0001 | 0.502512562814 | 0.0199 | 0.04364 | 0.0125 | 31626 | 0.02112757 | CS |
| 52 | -0.053 | -72.602739726 | 0.073 | 0.09 | 0.0125 | 37903 | 0.02853507 | CS |
| 156 | -0.13 | -86.6666666667 | 0.15 | 0.18 | 0.0125 | 39890 | 0.03843086 | CS |
| 260 | -0.13 | -86.6666666667 | 0.15 | 0.18 | 0.0125 | 39890 | 0.03843086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.02 | -0.004 | -16.67 | 0.0201 | 0.0201 | 0.01905 | 9381 |
| 1721942940 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1721856540 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1721770140 | 0.024 | 0.004 | 20.00 | 0.020165 | 0.024 | 0.0183 | 1293 |
| 1721683740 | 0.02 | -0.0049 | -19.68 | 0.0214999 | 0.0248999 | 0.02 | 2130 |
| 1721424180 | 0.0248999 | 0.0001 | 0.40 | 0.0181 | 0.0248999 | 0.0181 | 315 |
| 1721337960 | 0.0248 | 0.0066 | 36.26 | 0.0181 | 0.0248 | 0.0181 | 1448 |
| 1721251320 | 0.0182 | -0.0067 | -26.91 | 0.0182 | 0.0182 | 0.0182 | 282 |
| 1721164920 | 0.0248999 | 0.0002999 | 1.22 | 0.0248999 | 0.0248999 | 0.02145 | 53572 |
| 1721078940 | 0.0246 | 0.0037001 | 17.70 | 0.0248 | 0.0248999 | 0.021545 | 156112 |
| 1720819200 | 0.0208999 | 5.0E-5 | 0.24 | 0.0208999 | 0.0208999 | 0.0208999 | 10080 |
| 1720733280 | 0.02085 | 0.00135 | 6.92 | 0.02085 | 0.02085 | 0.02085 | 10048 |
| 1720646880 | 0.0195 | -0.0018 | -8.45 | 0.0195 | 0.0195 | 0.0165 | 5551 |
| 1720560540 | 0.0213 | 0.00055 | 2.65 | 0.015 | 0.0213 | 0.015 | 2057 |
| 1720473840 | 0.02075 | 0 | 0.00 | 0.02075 | 0.02075 | 0.02075 | 0 |
| 1720214640 | 0.02075 | -7.0E-5 | -0.34 | 0.0241 | 0.0241 | 0.019 | 865 |
| 1720041000 | 0.02082 | -0.00348 | -14.32 | 0.02082 | 0.02082 | 0.02082 | 2423 |
| 1719955740 | 0.0243 | 0.00368 | 17.85 | 0.0243 | 0.0243 | 0.0243 | 101 |
| 1719868980 | 0.02062 | -0.00133 | -6.06 | 0.0219 | 0.0245 | 0.02062 | 36500 |
| 1719610020 | 0.02195 | -0.00404 | -15.54 | 0.0191999 | 0.02195 | 0.0191999 | 16925 |
| 1719523440 | 0.02599 | 0 | 0.00 | 0.02599 | 0.02599 | 0.02599 | 0 |
| 1719437040 | 0.02599 | 0.00689 | 36.07 | 0.02599 | 0.02599 | 0.02599 | 102 |
| 1719350880 | 0.0191 | 0.0001 | 0.53 | 0.022185 | 0.0268 | 0.019 | 14457 |
| 1719264540 | 0.019 | -0.003185 | -14.36 | 0.022 | 0.022 | 0.019 | 1108 |
| 1719005220 | 0.022185 | 0.001225 | 5.84 | 0.019 | 0.022185 | 0.019 | 657 |
| 1718918640 | 0.02096 | -0.00294 | -12.30 | 0.019 | 0.0239 | 0.019 | 6290 |
| 1718746080 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1718659680 | 0.0239 | 0.003185 | 15.38 | 0.020715 | 0.0239 | 0.020715 | 2954 |
| 1718400300 | 0.020715 | -0.003185 | -13.33 | 0.0239 | 0.0239 | 0.020715 | 3108 |
| 1718314140 | 0.0239 | 0.0039 | 19.50 | 0.0239 | 0.0239 | 0.0239 | 30202 |
| 1718227380 | 0.02 | 0 | 0.00 | 0.02 | 0.0239 | 0.02 | 75921 |
| 1718141400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718055000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717795800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 95 |
| 1717709400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2 |
| 1717622460 | 0.02 | 0.0021 | 11.73 | 0.01545 | 0.02 | 0.01545 | 12214 |
| 1717536360 | 0.0179 | -0.002 | -10.05 | 0.0152 | 0.0179 | 0.014 | 85887 |
| 1717450140 | 0.0199 | 0 | 0.00 | 0.0164699 | 0.0199 | 0.016 | 766 |
| 1717190940 | 0.0199 | 0 | 0.00 | 0.01794 | 0.0199 | 0.01794 | 7300 |
| 1717104540 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 250 |
| 1717018140 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1716931740 | 0.0199 | 0 | 0.00 | 0.0146 | 0.0199 | 0.0146 | 14102 |
| 1716585840 | 0.0199 | 0.00245 | 14.04 | 0.016 | 0.0199 | 0.016 | 10200 |
| 1716499740 | 0.01745 | -0.00045 | -2.51 | 0.016 | 0.0189 | 0.016 | 12289 |
| 1716412800 | 0.0179 | -0.0121 | -40.33 | 0.025 | 0.025 | 0.0125 | 1750865 |
| 1716326940 | 0.03 | 0.005 | 20.00 | 0.0265 | 0.03 | 0.0265 | 11287 |
| 1716240180 | 0.025 | -0.00156 | -5.87 | 0.02675 | 0.02675 | 0.025 | 6252 |
| 1715981340 | 0.02656 | 0.00156 | 6.24 | 0.02656 | 0.02656 | 0.02656 | 859 |
| 1715894940 | 0.025 | 0 | 0.00 | 0.02632 | 0.02632 | 0.025 | 4687 |
| 1715808000 | 0.025 | 0.0013 | 5.49 | 0.0265 | 0.03 | 0.02 | 62520 |
| 1715721600 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1715635200 | 0.0237 | 0.0008401 | 3.67 | 0.0208999 | 0.0237 | 0.0208999 | 480 |
| 1715376000 | 0.0228599 | 0 | 0.00 | 0.0228599 | 0.0228599 | 0.0228599 | 0 |
| 1715289600 | 0.0228599 | 0 | 0.00 | 0.0228599 | 0.0228599 | 0.0228599 | 0 |
| 1715203200 | 0.0228599 | -0.003305 | -12.63 | 0.0228 | 0.0228599 | 0.0208999 | 1006 |
| 1715117340 | 0.026165 | 0.006065 | 30.17 | 0.02495 | 0.026165 | 0.0208999 | 2402 |
| 1715030940 | 0.0201 | -0.0049 | -19.60 | 0.02 | 0.0289 | 0.02 | 5446 |
| 1714771740 | 0.025 | 0.005 | 25.00 | 0.029 | 0.029 | 0.025 | 23840 |
| 1714685340 | 0.02 | 0 | 0.00 | 0.0247 | 0.0247 | 0.02 | 6500 |
| 1714598400 | 0.02 | -0.00475 | -19.19 | 0.02 | 0.029 | 0.02 | 5375 |
| 1714512600 | 0.02475 | 0.00125 | 5.32 | 0.02325 | 0.02564 | 0.02 | 14457 |
| 1714425720 | 0.0235 | -0.0015 | -6.00 | 0.02 | 0.0244 | 0.02 | 4830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
