Imperial Petroleum Inc (IMPP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -7.69230769231 | 2.99 | 3 | 2.72 | 258036 | 2.8184766 | CS |
| 4 | -0.26 | -8.60927152318 | 3.02 | 3.47 | 2.72 | 354428 | 3.08323037 | CS |
| 12 | -0.902 | -24.6313489896 | 3.662 | 3.79 | 2.72 | 266454 | 3.09661033 | CS |
| 26 | -1.35 | -32.8467153285 | 4.11 | 4.55 | 2.72 | 243391 | 3.56368692 | CS |
| 52 | -0.58 | -17.3652694611 | 3.34 | 4.59 | 2.72 | 346943 | 3.55573166 | CS |
| 156 | -12.99 | -82.4761904762 | 15.75 | 145.5 | 1.18 | 9729165 | 18.61930109 | CS |
| 260 | -3.24 | -54 | 6 | 145.5 | 1.18 | 9405771 | 18.82743166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 2.9 | 0 | 0.00 | 2.94 | 2.9699 | 2.86 | 167611 |
| 1733787300 | 2.9 | 0.01 | 0.35 | 2.89 | 2.99 | 2.8 | 271551 |
| 1733528100 | 2.89 | -0.07 | -2.36 | 2.94 | 2.9618 | 2.87 | 240068 |
| 1733441700 | 2.96 | -0.01 | -0.34 | 2.99 | 3.005 | 2.9049999 | 314447 |
| 1733355300 | 2.97 | -0.02 | -0.67 | 3 | 3.07 | 2.945 | 383168 |
| 1733268900 | 2.99 | -0.04 | -1.32 | 3.06 | 3.13 | 2.98 | 278380 |
| 1733182500 | 3.0299999 | -0.15 | -4.72 | 3.2599999 | 3.2599999 | 2.94 | 886943 |
| 1732917840 | 3.18 | -0.02 | -0.63 | 3.18 | 3.25 | 3.17 | 249885 |
| 1732750500 | 3.2 | -0.03 | -0.78 | 3.22 | 3.2692 | 3.165 | 222322 |
| 1732664100 | 3.225 | -0.07 | -1.98 | 3.29 | 3.3545 | 3.17 | 181265 |
| 1732577700 | 3.29 | -0.08 | -2.37 | 3.37 | 3.4 | 3.25 | 244093 |
| 1732318500 | 3.37 | -0.03 | -0.88 | 3.38 | 3.4 | 3.36 | 155859 |
| 1732232100 | 3.4 | -0.05 | -1.45 | 3.44 | 3.47 | 3.39 | 107649 |
| 1732145700 | 3.45 | -0.01 | -0.29 | 3.34 | 3.47 | 3.34 | 270943 |
| 1732059300 | 3.46 | -0.01 | -0.29 | 3.45 | 3.5 | 3.29 | 445818 |
| 1731972900 | 3.47 | -0.01 | -0.29 | 3.49 | 3.5 | 3.45 | 118226 |
| 1731713700 | 3.48 | -0.03 | -0.85 | 3.48 | 3.55 | 3.4637 | 210389 |
| 1731627300 | 3.51 | 0.03 | 0.86 | 3.52 | 3.56 | 3.47 | 104896 |
| 1731540900 | 3.48 | -0.01 | -0.29 | 3.49 | 3.52 | 3.42 | 173782 |
| 1731454500 | 3.49 | -0.06 | -1.69 | 3.52 | 3.57 | 3.46 | 153114 |
| 1731368100 | 3.55 | -0.04 | -1.11 | 3.55 | 3.61 | 3.5394 | 159520 |
| 1731108900 | 3.59 | -0.07 | -1.91 | 3.64 | 3.67 | 3.556 | 145458 |
| 1731022500 | 3.66 | 0 | 0.00 | 3.66 | 3.79 | 3.64 | 107186 |
| 1730936100 | 3.66 | 0.06 | 1.67 | 3.65 | 3.75 | 3.61 | 140928 |
| 1730849700 | 3.6 | -0.01 | -0.28 | 3.6 | 3.66 | 3.6 | 87237 |
| 1730763300 | 3.61 | -0.03 | -0.82 | 3.62 | 3.66 | 3.61 | 119863 |
| 1730500500 | 3.64 | -0.03 | -0.82 | 3.72 | 3.73 | 3.62 | 147576 |
| 1730414100 | 3.67 | -0.03 | -0.81 | 3.7 | 3.7 | 3.62 | 133675 |
| 1730327700 | 3.7 | -0.01 | -0.27 | 3.69 | 3.72 | 3.67 | 119206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
