Skip to main content

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

3.600 -0.150 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.880 4.080 3.510 3.600 3,009,541 -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 +0.04(+1.29%)
Mar 27, 2024 3.010 3.145 2.980 3.090 248,940 +0.09(+3.00%)
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%)
Mar 01, 2024 3.120 3.155 3.010 3.030 398,487 -0.10(-3.19%)
Feb 29, 2024 3.230 3.330 3.110 3.130 343,818 -0.06(-1.88%)
Feb 28, 2024 3.070 3.241 3.060 3.190 488,862 +0.10(+3.24%)
Feb 27, 2024 3.110 3.150 3.040 3.090 514,314 +0.03(+0.98%)
Feb 26, 2024 2.880 3.130 2.870 3.060 478,250 +0.19(+6.62%)
Feb 23, 2024 2.840 2.950 2.820 2.870 400,002 +0.00(+0.00%)
Feb 22, 2024 2.990 3.030 2.860 2.870 433,538 -0.14(-4.65%)
Feb 21, 2024 3.060 3.100 2.949 3.010 304,024 -0.04(-1.31%)
Feb 20, 2024 3.220 3.220 3.015 3.050 552,109 -0.17(-5.28%)
Feb 16, 2024 3.210 3.310 3.150 3.220 422,167 -0.03(-0.92%)
Feb 15, 2024 3.220 3.300 3.190 3.250 214,527 +0.06(+1.88%)
Feb 14, 2024 3.230 3.320 3.165 3.190 345,099 +0.05(+1.59%)
Feb 13, 2024 3.180 3.190 3.083 3.140 533,407 -0.12(-3.68%)
Feb 12, 2024 3.100 3.307 3.060 3.260 382,310 +0.17(+5.50%)
Feb 09, 2024 3.010 3.090 2.950 3.090 237,816 +0.10(+3.34%)
Feb 08, 2024 3.030 3.060 2.960 2.990 316,642 -0.04(-1.32%)
Feb 07, 2024 3.160 3.160 2.965 3.030 517,182 -0.12(-3.81%)
Feb 06, 2024 3.020 3.320 2.980 3.150 605,335 +0.12(+3.96%)
Feb 05, 2024 3.020 3.122 3.010 3.030 416,894 -0.02(-0.49%)
Feb 02, 2024 3.340 3.340 2.970 3.045 1,004,618 -0.27(-8.28%)
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.