Imperial Petroleum Inc (IMPP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 10.8108108108 | 3.7 | 4.49 | 3.54 | 272528 | 4.14099199 | CS |
| 4 | 0.57 | 16.1473087819 | 3.53 | 4.49 | 3.225 | 234257 | 3.9855641 | CS |
| 12 | 0.92 | 28.9308176101 | 3.18 | 4.59 | 2.98 | 390717 | 3.7495703 | CS |
| 26 | 2.7 | 192.857142857 | 1.4 | 4.59 | 1.31 | 534880 | 2.81770758 | CS |
| 52 | -1.9 | -31.6666666667 | 6 | 145.5 | 1.18 | 10616707 | 18.87444611 | CS |
| 156 | -1.9 | -31.6666666667 | 6 | 145.5 | 1.18 | 10616707 | 18.87444611 | CS |
| 260 | 0 | 0 | 0 | 4.34 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 4.1 | -0.05 | -1.09 | 4.15 | 4.1849999 | 4.095 | 114570 |
| 1726094100 | 4.1449999 | 0 | 0.12 | 4.19 | 4.19 | 4.1 | 85460 |
| 1726007700 | 4.14 | -0.14 | -3.27 | 4.23 | 4.24 | 4.01 | 241403 |
| 1725921300 | 4.28 | 0.09 | 2.15 | 4.21 | 4.34 | 4.09 | 204585 |
| 1725662100 | 4.19 | -0.09 | -2.10 | 4.28 | 4.3 | 4.1 | 227668 |
| 1725575700 | 4.28 | -0.01 | -0.23 | 4.2699999 | 4.3099999 | 4.1802 | 126050 |
| 1725489300 | 4.29 | -0.04 | -0.92 | 4.3 | 4.4099 | 4.29 | 212276 |
| 1725402900 | 4.33 | -0.09 | -2.04 | 4.48 | 4.48 | 4.21 | 487421 |
| 1725057300 | 4.42 | 0.13 | 3.03 | 4.3 | 4.49 | 4.26 | 654652 |
| 1724970900 | 4.29 | 0.25 | 6.19 | 4.0599999 | 4.29 | 4.03 | 558555 |
| 1724884500 | 4.04 | -0.09 | -2.18 | 4.15 | 4.15 | 3.98 | 268536 |
| 1724798100 | 4.13 | 0.07 | 1.72 | 4.1 | 4.23 | 3.982 | 722241 |
| 1724711700 | 4.0599999 | 0.14 | 3.57 | 3.93 | 4.07 | 3.9 | 400340 |
| 1724452500 | 3.92 | 0.15 | 3.98 | 3.79 | 3.93 | 3.78 | 207086 |
| 1724366100 | 3.77 | 0.07 | 1.89 | 3.71 | 3.78 | 3.65 | 134585 |
| 1724279700 | 3.7 | 0.08 | 2.21 | 3.63 | 3.77 | 3.63 | 110012 |
| 1724193300 | 3.62 | -0.03 | -0.82 | 3.67 | 3.7 | 3.54 | 208282 |
| 1724106900 | 3.65 | -0.11 | -2.80 | 3.78 | 3.8066 | 3.63 | 166916 |
| 1723847700 | 3.755 | 0.05 | 1.49 | 3.67 | 3.8 | 3.64 | 93348 |
| 1723761300 | 3.7 | -0.07 | -1.86 | 3.81 | 3.85 | 3.68 | 163927 |
| 1723674900 | 3.77 | -0.09 | -2.33 | 3.8 | 3.92 | 3.76 | 97999 |
| 1723588500 | 3.86 | -0.03 | -0.77 | 3.93 | 3.93 | 3.77 | 127571 |
| 1723502100 | 3.89 | 0.09 | 2.37 | 3.82 | 3.92 | 3.72 | 268870 |
| 1723242900 | 3.8 | 0.04 | 1.06 | 3.75 | 3.84 | 3.7 | 78120 |
| 1723156500 | 3.76 | -0.05 | -1.31 | 3.87 | 3.87 | 3.7 | 184631 |
| 1723070100 | 3.81 | 0.15 | 4.10 | 3.72 | 3.83 | 3.63 | 177836 |
| 1722983700 | 3.66 | -0.01 | -0.27 | 3.67 | 3.75 | 3.5301 | 154277 |
| 1722897300 | 3.67 | -0.07 | -1.87 | 3.4 | 3.69 | 3.225 | 465376 |
| 1722638100 | 3.74 | -0.15 | -3.86 | 3.76 | 3.79 | 3.6 | 290295 |
| 1722551700 | 3.89 | -0.09 | -2.26 | 4.01 | 4.01 | 3.84 | 276829 |
| 1722465300 | 3.98 | 0.02 | 0.51 | 3.95 | 3.99 | 3.86 | 179999 |
| 1722378900 | 3.96 | -0.07 | -1.74 | 4.05 | 4.0618999 | 3.93 | 128169 |
| 1722292500 | 4.03 | -0.17 | -4.05 | 4.11 | 4.15 | 4.03 | 195376 |
| 1722033300 | 4.2 | 0.02 | 0.48 | 4.17 | 4.25 | 4.16 | 179856 |
| 1721946900 | 4.18 | 0.1 | 2.45 | 4.01 | 4.19 | 4 | 217249 |
| 1721860500 | 4.08 | -0.17 | -4.00 | 4.25 | 4.25 | 3.97 | 425247 |
| 1721774100 | 4.25 | -0.02 | -0.47 | 4.2699999 | 4.3 | 4.16 | 352770 |
| 1721687700 | 4.2699999 | 0.2 | 4.91 | 4.01 | 4.35 | 3.96 | 499483 |
| 1721428500 | 4.07 | 0.07 | 1.75 | 3.99 | 4.17 | 3.8548 | 429638 |
| 1721342100 | 4 | 0.13 | 3.36 | 3.9 | 4.05 | 3.9 | 320133 |
| 1721255700 | 3.87 | -0.05 | -1.28 | 3.91 | 3.9699 | 3.82 | 109561 |
| 1721169300 | 3.92 | 0.09 | 2.35 | 3.87 | 3.96 | 3.83 | 198069 |
| 1721082900 | 3.83 | 0.2 | 5.51 | 3.63 | 3.8781 | 3.61 | 241663 |
| 1720823700 | 3.63 | 0 | 0.00 | 3.64 | 3.66 | 3.6 | 104230 |
| 1720737300 | 3.63 | -0.02 | -0.55 | 3.65 | 3.68 | 3.62 | 223928 |
| 1720650900 | 3.65 | -0.04 | -1.08 | 3.68 | 3.7 | 3.6301 | 188501 |
| 1720564500 | 3.69 | -0.03 | -0.81 | 3.74 | 3.74 | 3.6001 | 251840 |
| 1720478100 | 3.72 | 0 | 0.00 | 3.67 | 3.74 | 3.64 | 180770 |
| 1720218900 | 3.72 | -0.08 | -1.98 | 3.78 | 3.78 | 3.65 | 254605 |
| 1720040640 | 3.795 | 0.04 | 1.20 | 3.76 | 3.8 | 3.7324 | 79667 |
| 1719959700 | 3.75 | -0.04 | -1.06 | 3.73 | 3.79 | 3.73 | 101631 |
| 1719873300 | 3.79 | -0.03 | -0.79 | 3.88 | 3.9299 | 3.75 | 144979 |
| 1719614100 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1719527700 | 3.82 | -0.09 | -2.30 | 3.92 | 3.9485 | 3.795 | 159640 |
| 1719441300 | 3.91 | 0.04 | 1.16 | 3.84 | 3.93 | 3.8376 | 202132 |
| 1719354900 | 3.865 | 0.09 | 2.25 | 3.83 | 3.9 | 3.79 | 129408 |
| 1719268500 | 3.78 | 0.06 | 1.61 | 3.75 | 3.83 | 3.7 | 224679 |
| 1719009300 | 3.72 | 0.19 | 5.38 | 3.53 | 3.72 | 3.51 | 333984 |
| 1718922900 | 3.53 | 0.08 | 2.32 | 3.47 | 3.595 | 3.4551 | 311334 |
| 1718750100 | 3.45 | -0.05 | -1.43 | 3.52 | 3.69 | 3.4001 | 329994 |
| 1718663700 | 3.5 | 0 | 0.00 | 3.53 | 3.56 | 3.45 | 183189 |
| 1718404500 | 3.5 | -0.24 | -6.42 | 3.72 | 3.76 | 3.49 | 390921 |
| 1718318100 | 3.74 | 0 | 0.00 | 3.67 | 3.86 | 3.57 | 304956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
