Skip to main content

Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

4.230 -0.070 (-1.63%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.330 4.340 4.180 4.300 223,736 -0.07(-1.60%)
May 28, 2024 4.280 4.390 4.270 4.370 168,525 +0.09(+2.10%)
May 24, 2024 4.120 4.280 4.055 4.280 719,017 +0.17(+4.14%)
May 23, 2024 4.420 4.590 4.030 4.110 1,627,246 -0.24(-5.52%)
May 22, 2024 4.170 4.385 4.100 4.350 1,061,334 +0.16(+3.82%)
May 21, 2024 4.040 4.235 3.985 4.190 1,057,252 +0.17(+4.23%)
May 20, 2024 4.190 4.240 3.950 4.020 949,695 +0.01(+0.25%)
May 17, 2024 3.960 4.250 3.920 4.010 1,096,180 +0.08(+2.04%)
May 16, 2024 3.830 4.015 3.680 3.930 1,492,908 +0.34(+9.47%)
May 15, 2024 3.640 3.685 3.575 3.590 394,992 -0.05(-1.37%)
May 14, 2024 3.720 3.800 3.610 3.640 336,865 -0.02(-0.55%)
May 13, 2024 3.710 3.890 3.610 3.660 445,044 -0.04(-1.08%)
May 10, 2024 3.690 3.770 3.662 3.700 208,298 +0.01(+0.27%)
May 09, 2024 3.610 3.740 3.610 3.690 259,420 +0.07(+1.93%)
May 08, 2024 3.580 3.680 3.560 3.620 153,391 +0.06(+1.69%)
May 07, 2024 3.580 3.590 3.400 3.560 195,521 -0.01(-0.28%)
May 06, 2024 3.550 3.650 3.520 3.570 220,876 +0.06(+1.71%)
May 03, 2024 3.580 3.655 3.510 3.510 193,570 -0.10(-2.77%)
May 02, 2024 3.590 3.640 3.540 3.610 130,446 +0.02(+0.70%)
May 01, 2024 3.680 3.735 3.560 3.585 338,422 -0.10(-2.85%)
Apr 30, 2024 3.690 3.740 3.620 3.690 385,300 -0.05(-1.34%)
Apr 29, 2024 3.530 3.750 3.530 3.740 424,127 +0.17(+4.76%)
Apr 26, 2024 3.460 3.580 3.426 3.570 281,597 +0.11(+3.18%)
Apr 25, 2024 3.310 3.500 3.280 3.460 493,641 +0.03(+0.87%)
Apr 24, 2024 3.300 3.430 3.230 3.430 406,044 +0.14(+4.26%)
Apr 23, 2024 3.240 3.320 3.220 3.290 285,908 +0.04(+1.23%)
Apr 22, 2024 3.320 3.330 3.240 3.250 320,073 -0.11(-3.27%)
Apr 19, 2024 3.250 3.450 3.250 3.360 549,799 +0.16(+5.00%)
Apr 18, 2024 3.270 3.355 3.190 3.200 308,782 -0.07(-2.14%)
Apr 17, 2024 3.390 3.390 3.255 3.270 289,628 -0.05(-1.51%)
Apr 16, 2024 3.330 3.360 3.170 3.320 771,878 -0.07(-2.06%)
Apr 15, 2024 3.570 3.680 3.320 3.390 1,091,042 -0.21(-5.83%)
Apr 12, 2024 3.880 4.080 3.510 3.600 3,014,921 -0.15(-4.00%)
Apr 11, 2024 3.650 3.780 3.616 3.750 636,774 +0.19(+5.34%)
Apr 10, 2024 3.320 3.600 3.320 3.560 498,169 +0.16(+4.71%)
Apr 09, 2024 3.660 3.730 3.380 3.400 798,726 -0.23(-6.34%)
Apr 08, 2024 3.750 4.060 3.615 3.630 2,018,175 -0.05(-1.36%)
Apr 05, 2024 3.310 3.700 3.305 3.680 1,278,627 +0.40(+12.20%)
Apr 04, 2024 3.460 3.460 3.230 3.280 429,325 -0.13(-3.81%)
Apr 03, 2024 3.500 3.560 3.370 3.410 586,739 -0.05(-1.45%)
Apr 02, 2024 3.220 3.490 3.220 3.460 789,763 +0.23(+7.12%)
Apr 01, 2024 3.220 3.310 3.140 3.230 579,940 +0.10(+3.19%)
Mar 28, 2024 3.070 3.200 3.070 3.130 327,729 +0.03(+0.97%)
Mar 27, 2024 3.010 3.145 2.980 3.100 248,940 +0.10(+3.33%)
Mar 26, 2024 3.040 3.050 2.990 3.000 135,724 -0.03(-0.99%)
Mar 25, 2024 3.120 3.150 2.990 3.030 351,191 -0.07(-2.26%)
Mar 22, 2024 3.130 3.130 3.080 3.100 91,460 -0.04(-1.27%)
Mar 21, 2024 3.100 3.155 3.080 3.140 202,448 +0.03(+0.96%)
Mar 20, 2024 3.020 3.150 2.992 3.110 193,175 +0.08(+2.64%)
Mar 19, 2024 3.000 3.110 2.980 3.030 291,686 +0.03(+1.00%)
Mar 18, 2024 3.050 3.090 2.990 3.000 275,612 -0.09(-2.91%)
Mar 15, 2024 3.210 3.230 3.080 3.090 332,564 -0.09(-2.83%)
Mar 14, 2024 3.400 3.400 3.020 3.180 621,165 -0.22(-6.47%)
Mar 13, 2024 3.190 3.440 3.180 3.400 767,520 +0.24(+7.59%)
Mar 12, 2024 3.070 3.200 3.060 3.160 392,702 +0.06(+1.94%)
Mar 11, 2024 3.090 3.125 3.060 3.100 137,386 +0.00(+0.00%)
Mar 08, 2024 3.150 3.238 3.080 3.100 290,983 -0.04(-1.27%)
Mar 07, 2024 3.010 3.150 2.971 3.140 883,781 +0.15(+5.02%)
Mar 06, 2024 2.910 3.010 2.780 2.990 499,290 +0.05(+1.70%)
Mar 05, 2024 2.960 3.040 2.915 2.940 266,096 -0.07(-2.33%)
Mar 04, 2024 3.090 3.098 2.920 3.010 487,769 -0.02(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.