
Imperial Petroleum Inc (IMPP)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -1.0101010101 | 2.97 | 3.0488 | 2.8548 | 197731 | 2.96658928 | CS |
4 | -0.33 | -10.0917431193 | 3.27 | 3.47 | 2.72 | 324260 | 2.98859171 | CS |
12 | -0.55 | -15.7593123209 | 3.49 | 3.5 | 2.72 | 277413 | 3.04576106 | CS |
26 | -0.88 | -23.0366492147 | 3.82 | 4.55 | 2.72 | 247896 | 3.51354611 | CS |
52 | -0.16 | -5.16129032258 | 3.1 | 4.59 | 2.72 | 336799 | 3.56822608 | CS |
156 | -7.11 | -70.7462686567 | 10.05 | 145.5 | 1.18 | 9646358 | 18.63330119 | CS |
260 | -3.06 | -51 | 6 | 145.5 | 1.18 | 9300344 | 18.8047243 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971300 | 2.94 | -0.05 | -1.67 | 2.975 | 2.975 | 2.9 | 249388 |
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 | 2.91 | 3.0488 | 2.91 | 171487 |
1738625700 | 2.91 | -0.03 | -1.02 | 2.8609 | 2.94 | 2.8548 | 180095 |
1738366500 | 2.94 | 0.06 | 2.08 | 2.86 | 2.975 | 2.8301 | 252089 |
1738280100 | 2.88 | 0.12 | 4.35 | 2.7599999 | 2.92 | 2.7599999 | 244891 |
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 | 3.2299 | 3.36 | 3.15 | 291613 |
1736379300 | 3.2 | -0.18 | -5.33 | 3.2669 | 3.33 | 3.11 | 213547 |
1736292900 | 3.38 | 0.23 | 7.30 | 3.15 | 3.38 | 3.08 | 248515 |
1736206500 | 3.15 | -0.11 | -3.37 | 3.3 | 3.3 | 3.1 | 218495 |
1735947300 | 3.2599999 | -0.05 | -1.51 | 3.2799999 | 3.32 | 3.19 | 250985 |
1735860900 | 3.31 | 0.3 | 9.97 | 3.02 | 3.3199 | 3.02 | 292574 |
1735688100 | 3.0099999 | -0.06 | -1.95 | 3.04 | 3.06 | 2.95 | 229634 |
1735601700 | 3.07 | 0.17 | 5.86 | 2.87 | 3.16 | 2.87 | 432662 |
1735342500 | 2.9 | 0.05 | 1.75 | 2.8448 | 2.91 | 2.835 | 140867 |
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 | 156189 |
1734737700 | 2.84 | 0.08 | 2.90 | 2.755 | 2.855 | 2.74 | 200724 |
1734651300 | 2.7599999 | -0.02 | -0.72 | 2.8071 | 2.8071 | 2.7203 | 232493 |
1734564900 | 2.7799999 | -0.1 | -3.47 | 2.84 | 2.92 | 2.77 | 240200 |
1734478500 | 2.88 | 0.01 | 0.35 | 2.87 | 2.89 | 2.82 | 258064 |
1734392100 | 2.87 | -0.09 | -3.04 | 2.9654 | 3.015 | 2.865 | 305916 |
1734132900 | 2.96 | 0.05 | 1.72 | 2.8984 | 2.97 | 2.89 | 114097 |
1734046500 | 2.91 | 0.03 | 1.04 | 2.87 | 2.945 | 2.865 | 118180 |
1733960100 | 2.88 | -0.02 | -0.69 | 2.892 | 2.92 | 2.85 | 260134 |
1733873700 | 2.9 | 0 | 0.00 | 2.89 | 2.9699 | 2.86 | 162030 |
1733787300 | 2.9 | 0.01 | 0.35 | 2.83 | 2.99 | 2.8 | 253973 |
1733528100 | 2.89 | -0.07 | -2.36 | 2.93 | 2.9618 | 2.87 | 233956 |
1733441700 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.9049999 | 313359 |
1733355300 | 2.97 | -0.02 | -0.67 | 2.99 | 3.07 | 2.945 | 376242 |
1733268900 | 2.99 | -0.04 | -1.32 | 3.06 | 3.13 | 2.98 | 278031 |
1733182500 | 3.0299999 | -0.15 | -4.72 | 3.18 | 3.2599999 | 2.94 | 836120 |
1732917840 | 3.18 | -0.02 | -0.63 | 3.18 | 3.25 | 3.17 | 247767 |
1732750500 | 3.2 | -0.03 | -0.78 | 3.22 | 3.2692 | 3.165 | 222038 |
1732664100 | 3.225 | -0.07 | -1.98 | 3.33 | 3.3545 | 3.17 | 178816 |
1732577700 | 3.29 | -0.08 | -2.37 | 3.37 | 3.4 | 3.25 | 240310 |
1732318500 | 3.37 | -0.03 | -0.88 | 3.38 | 3.4 | 3.36 | 153389 |
1732232100 | 3.4 | -0.05 | -1.45 | 3.44 | 3.47 | 3.39 | 106282 |
1732145700 | 3.45 | -0.01 | -0.29 | 3.39 | 3.47 | 3.38 | 260412 |
1732059300 | 3.46 | -0.01 | -0.29 | 3.47 | 3.5 | 3.29 | 445233 |
1731972900 | 3.47 | -0.01 | -0.29 | 3.49 | 3.5 | 3.45 | 116490 |
1731713700 | 3.48 | -0.03 | -0.85 | 3.5116 | 3.55 | 3.4637 | 208111 |
1731627300 | 3.51 | 0.03 | 0.86 | 3.51 | 3.56 | 3.47 | 101250 |
1731540900 | 3.48 | -0.01 | -0.29 | 3.485 | 3.52 | 3.42 | 171684 |
1731454500 | 3.49 | -0.06 | -1.69 | 3.52 | 3.57 | 3.46 | 148332 |
1731368100 | 3.55 | -0.04 | -1.11 | 3.57 | 3.61 | 3.5394 | 156085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.