Skip to main content

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

4.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.900 4.050 3.900 4.000 320,174 +0.13(+3.36%)
Jul 17, 2024 3.910 3.970 3.820 3.870 109,561 -0.05(-1.28%)
Jul 16, 2024 3.870 3.960 3.830 3.920 198,104 +0.09(+2.35%)
Jul 15, 2024 3.630 3.878 3.610 3.830 241,668 +0.20(+5.51%)
Jul 12, 2024 3.640 3.660 3.600 3.630 104,231 +0.00(+0.00%)
Jul 11, 2024 3.650 3.680 3.620 3.630 224,041 -0.02(-0.55%)
Jul 10, 2024 3.680 3.700 3.630 3.650 188,501 -0.04(-1.08%)
Jul 09, 2024 3.740 3.740 3.600 3.690 251,840 -0.03(-0.81%)
Jul 08, 2024 3.670 3.740 3.640 3.720 180,770 +0.00(+0.00%)
Jul 05, 2024 3.780 3.780 3.650 3.720 254,623 -0.07(-1.98%)
Jul 03, 2024 3.760 3.800 3.732 3.795 79,667 +0.04(+1.20%)
Jul 02, 2024 3.730 3.790 3.730 3.750 101,651 -0.04(-1.06%)
Jul 01, 2024 3.880 3.930 3.750 3.790 144,980 -0.09(-2.32%)
Jun 28, 2024 3.830 3.934 3.800 3.880 169,888 +0.06(+1.57%)
Jun 27, 2024 3.920 3.949 3.795 3.820 159,643 -0.09(-2.30%)
Jun 26, 2024 3.880 3.930 3.838 3.910 202,132 +0.04(+1.16%)
Jun 25, 2024 3.830 3.900 3.790 3.865 129,413 +0.09(+2.25%)
Jun 24, 2024 3.750 3.830 3.720 3.780 224,679 +0.06(+1.61%)
Jun 21, 2024 3.530 3.720 3.510 3.720 335,013 +0.19(+5.38%)
Jun 20, 2024 3.470 3.595 3.455 3.530 311,334 +0.08(+2.32%)
Jun 18, 2024 3.520 3.690 3.400 3.450 329,996 -0.05(-1.43%)
Jun 17, 2024 3.500 3.560 3.450 3.500 183,394 +0.00(+0.00%)
Jun 14, 2024 3.720 3.760 3.490 3.500 391,429 -0.24(-6.42%)
Jun 13, 2024 3.670 3.860 3.570 3.740 304,957 +0.00(+0.00%)
Jun 12, 2024 3.880 3.880 3.691 3.740 261,407 -0.11(-2.86%)
Jun 11, 2024 3.950 3.950 3.735 3.850 318,122 +0.04(+1.05%)
Jun 10, 2024 3.680 3.830 3.640 3.810 408,033 +0.13(+3.53%)
Jun 07, 2024 3.760 3.830 3.660 3.680 374,138 -0.08(-2.13%)
Jun 06, 2024 3.870 3.871 3.740 3.760 248,608 -0.12(-3.09%)
Jun 05, 2024 4.090 4.105 3.755 3.880 522,180 -0.20(-4.90%)
Jun 04, 2024 4.170 4.170 4.050 4.080 245,167 -0.10(-2.39%)
Jun 03, 2024 4.110 4.260 4.040 4.180 541,994 +0.07(+1.70%)
May 31, 2024 4.140 4.200 4.035 4.110 220,392 -0.03(-0.72%)
May 30, 2024 4.290 4.300 4.120 4.140 410,829 -0.16(-3.72%)
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%)
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.