Imperial Petroleum Inc (IMPP)
NASDAQ
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 | -0.19 | -7.6 | 2.5 | 2.57 | 2.28 | 159730 | 2.41000661 | CS |
| 4 | -0.61 | -20.8904109589 | 2.92 | 3.05 | 2.28 | 206126 | 2.67921526 | CS |
| 12 | -0.6554 | -22.1015714575 | 2.9654 | 3.47 | 2.28 | 256594 | 2.91446518 | CS |
| 26 | -1.89 | -45 | 4.2 | 4.55 | 2.28 | 233686 | 3.28547726 | CS |
| 52 | -0.78 | -25.2427184466 | 3.09 | 4.59 | 2.28 | 315431 | 3.57422057 | CS |
| 156 | -83.94 | -97.3217391304 | 86.25 | 92.85 | 1.18 | 7762482 | 11.61500819 | CS |
| 260 | -3.69 | -61.5 | 6 | 145.5 | 1.18 | 9100987 | 18.81538966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.32 | -0.07 | -2.93 | 2.4 | 2.41 | 2.23 | 189948 |
| 1741390500 | 2.39 | 0 | 0.00 | 2.38 | 2.442 | 2.36 | 96299 |
| 1741304100 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.34 | 139023 |
| 1741217700 | 2.38 | -0.03 | -1.24 | 2.4 | 2.43 | 2.35 | 179248 |
| 1741131300 | 2.41 | -0.04 | -1.63 | 2.39 | 2.44 | 2.37 | 175477 |
| 1741044900 | 2.45 | -0.05 | -2.00 | 2.5 | 2.57 | 2.4049999 | 244634 |
| 1740785700 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.55 | 2.44 | 193730 |
| 1740699300 | 2.5099999 | -0.02 | -0.79 | 2.56 | 2.56 | 2.46 | 147168 |
| 1740612900 | 2.5299999 | -0.05 | -1.94 | 2.57 | 2.63 | 2.5299999 | 214462 |
| 1740526500 | 2.58 | -0.02 | -0.77 | 2.62 | 2.66 | 2.5099999 | 168553 |
| 1740440100 | 2.6 | -0.13 | -4.76 | 2.77 | 2.775 | 2.58 | 409058 |
| 1740180900 | 2.73 | -0.05 | -1.80 | 2.7599999 | 2.81 | 2.73 | 184000 |
| 1740094500 | 2.7799999 | -0.04 | -1.42 | 2.79 | 2.83 | 2.75 | 120085 |
| 1740008100 | 2.82 | 0.03 | 1.08 | 2.77 | 2.91 | 2.77 | 241812 |
| 1739921700 | 2.79 | 0 | 0.00 | 2.81 | 2.86 | 2.75 | 224128 |
| 1739576100 | 2.79 | -0.05 | -1.76 | 2.84 | 2.86 | 2.7599999 | 151722 |
| 1739489700 | 2.84 | -0.1 | -3.40 | 2.72 | 2.89 | 2.55 | 382193 |
| 1739403300 | 2.94 | -0.05 | -1.67 | 2.97 | 3.0151 | 2.9 | 280600 |
| 1739316900 | 2.99 | 0.04 | 1.36 | 2.96 | 3.05 | 2.95 | 242816 |
| 1739230500 | 2.95 | 0.01 | 0.34 | 2.92 | 3.015 | 2.915 | 183846 |
| 1738971300 | 2.94 | -0.05 | -1.67 | 2.98 | 2.98 | 2.9 | 252496 |
| 1738884900 | 2.99 | 0 | 0.00 | 3 | 3 | 2.9 | 132253 |
| 1738798500 | 2.99 | -0.04 | -1.32 | 2.91 | 3 | 2.91 | 209836 |
| 1738712100 | 3.0299999 | 0.12 | 4.12 | 2.93 | 3.0488 | 2.91 | 175043 |
| 1738625700 | 2.91 | -0.03 | -1.02 | 2.97 | 2.97 | 2.8548 | 219025 |
| 1738366500 | 2.94 | 0.06 | 2.08 | 2.86 | 2.975 | 2.8301 | 249063 |
| 1738280100 | 2.88 | 0.12 | 4.35 | 2.7599999 | 2.92 | 2.7599999 | 244047 |
| 1738193700 | 2.7599999 | 0.03 | 1.10 | 2.73 | 2.81 | 2.725 | 199811 |
| 1738107300 | 2.73 | -0.07 | -2.50 | 2.82 | 2.82 | 2.72 | 287686 |
| 1738020900 | 2.8 | -0.05 | -1.75 | 2.86 | 2.87 | 2.77 | 262932 |
| 1737761700 | 2.85 | -0.08 | -2.56 | 2.9 | 2.915 | 2.8399 | 279760 |
| 1737675300 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1737588900 | 2.925 | -0.02 | -0.51 | 2.99 | 3 | 2.9 | 201764 |
| 1737502500 | 2.94 | -0.03 | -1.01 | 3.06 | 3.0991 | 2.88 | 1180899 |
| 1737156900 | 2.97 | -0.11 | -3.57 | 3.1 | 3.12 | 2.965 | 680788 |
| 1737070500 | 3.08 | -0.27 | -8.06 | 3.35 | 3.35 | 3.0301 | 405274 |
| 1736984100 | 3.35 | 0.01 | 0.30 | 3.35 | 3.4 | 3.29 | 312361 |
| 1736897700 | 3.34 | -0.03 | -0.89 | 3.37 | 3.47 | 3.3 | 187807 |
| 1736811300 | 3.37 | 0.07 | 2.12 | 3.27 | 3.47 | 3.2523 | 355843 |
| 1736552100 | 3.3 | 0.1 | 3.12 | 3.21 | 3.36 | 3.15 | 297977 |
| 1736379300 | 3.2 | -0.18 | -5.33 | 3.4 | 3.4 | 3.11 | 217853 |
| 1736292900 | 3.38 | 0.23 | 7.30 | 3.15 | 3.38 | 3.08 | 248546 |
| 1736206500 | 3.15 | -0.11 | -3.37 | 3.3 | 3.3 | 3.1 | 218613 |
| 1735947300 | 3.2599999 | -0.05 | -1.51 | 3.31 | 3.33 | 3.19 | 282642 |
| 1735860900 | 3.31 | 0.3 | 9.97 | 3.02 | 3.3199 | 3.02 | 292908 |
| 1735688100 | 3.0099999 | -0.06 | -1.95 | 3.04 | 3.06 | 2.95 | 229634 |
| 1735601700 | 3.07 | 0.17 | 5.86 | 2.9 | 3.16 | 2.87 | 438225 |
| 1735342500 | 2.9 | 0.05 | 1.75 | 2.85 | 2.91 | 2.835 | 143643 |
| 1735256100 | 2.85 | 0.01 | 0.35 | 2.84 | 2.89 | 2.8 | 196867 |
| 1735077840 | 2.84 | -0.04 | -1.39 | 2.9 | 2.9 | 2.83 | 235368 |
| 1734996900 | 2.88 | 0.04 | 1.41 | 2.84 | 2.9 | 2.7799999 | 157092 |
| 1734737700 | 2.84 | 0.08 | 2.90 | 2.7599999 | 2.855 | 2.74 | 206274 |
| 1734651300 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8071 | 2.7203 | 235413 |
| 1734564900 | 2.7799999 | -0.1 | -3.47 | 2.83 | 2.92 | 2.77 | 248944 |
| 1734478500 | 2.88 | 0.01 | 0.35 | 2.88 | 2.89 | 2.82 | 261515 |
| 1734392100 | 2.87 | -0.09 | -3.04 | 2.98 | 3.015 | 2.865 | 311819 |
| 1734132900 | 2.96 | 0.05 | 1.72 | 2.93 | 2.97 | 2.89 | 115298 |
| 1734046500 | 2.91 | 0.03 | 1.04 | 2.88 | 2.945 | 2.86 | 124199 |
| 1733960100 | 2.88 | -0.02 | -0.69 | 2.89 | 2.92 | 2.85 | 264091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
