Imperial Petroleum Inc (IMPP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.913838120104 | 3.83 | 3.9338 | 3.73 | 124041 | 3.81342571 | CS |
| 4 | 0.035 | 0.93085106383 | 3.76 | 3.95 | 3.4001 | 244968 | 3.70489603 | CS |
| 12 | -0.085 | -2.19072164948 | 3.88 | 4.59 | 3.17 | 459731 | 3.77903483 | CS |
| 26 | 0.855 | 29.0816326531 | 2.94 | 4.59 | 2.73 | 512806 | 3.45803671 | CS |
| 52 | 0.555 | 17.1296296296 | 3.24 | 4.59 | 1.18 | 663177 | 2.49010948 | CS |
| 156 | -2.205 | -36.75 | 6 | 145.5 | 1.18 | 11402144 | 18.89870981 | CS |
| 260 | -2.205 | -36.75 | 6 | 145.5 | 1.18 | 11402144 | 18.89870981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718231700 | 3.74 | -0.11 | -2.86 | 3.88 | 3.88 | 3.6911 | 261387 |
| 1718145300 | 3.85 | 0.04 | 1.05 | 3.95 | 3.95 | 3.735 | 318107 |
| 1718058900 | 3.81 | 0.13 | 3.53 | 3.68 | 3.83 | 3.6403 | 408032 |
| 1717799700 | 3.68 | -0.08 | -2.13 | 3.76 | 3.83 | 3.66 | 374105 |
| 1717713300 | 3.76 | -0.12 | -3.09 | 3.87 | 3.8706 | 3.74 | 248585 |
| 1717626900 | 3.88 | -0.2 | -4.90 | 4.09 | 4.105 | 3.755 | 522180 |
| 1717540500 | 4.08 | -0.1 | -2.39 | 4.17 | 4.17 | 4.05 | 245145 |
| 1717454100 | 4.18 | 0.07 | 1.70 | 4.11 | 4.26 | 4.04 | 541989 |
| 1717194900 | 4.11 | -0.03 | -0.72 | 4.14 | 4.2 | 4.035 | 220297 |
| 1717108500 | 4.14 | -0.16 | -3.72 | 4.29 | 4.3 | 4.12 | 410048 |
| 1717022100 | 4.3 | -0.07 | -1.60 | 4.33 | 4.34 | 4.18 | 223433 |
| 1716935700 | 4.37 | 0.09 | 2.10 | 4.28 | 4.3899 | 4.2785 | 127561 |
| 1716590100 | 4.28 | 0.17 | 4.14 | 4.12 | 4.28 | 4.055 | 713468 |
| 1716503700 | 4.11 | -0.24 | -5.52 | 4.42 | 4.59 | 4.03 | 1626861 |
| 1716417300 | 4.35 | 0.16 | 3.82 | 4.17 | 4.385 | 4.1 | 1061104 |
| 1716330900 | 4.19 | 0.17 | 4.23 | 4.04 | 4.235 | 3.985 | 1056750 |
| 1716244500 | 4.0199999 | 0.01 | 0.25 | 4.19 | 4.24 | 3.95 | 949514 |
| 1715985300 | 4.01 | 0.08 | 2.04 | 3.96 | 4.25 | 3.92 | 1093904 |
| 1715898900 | 3.93 | 0.34 | 9.47 | 3.83 | 4.015 | 3.68 | 1491709 |
| 1715812500 | 3.59 | -0.05 | -1.37 | 3.64 | 3.685 | 3.575 | 394992 |
| 1715726100 | 3.64 | -0.02 | -0.55 | 3.72 | 3.8 | 3.61 | 336865 |
| 1715639700 | 3.66 | -0.04 | -1.08 | 3.71 | 3.89 | 3.61 | 444929 |
| 1715380500 | 3.7 | 0.01 | 0.27 | 3.69 | 3.77 | 3.662 | 207663 |
| 1715294100 | 3.69 | 0.07 | 1.93 | 3.61 | 3.74 | 3.61 | 259419 |
| 1715207700 | 3.62 | 0.06 | 1.69 | 3.58 | 3.68 | 3.56 | 153386 |
| 1715121300 | 3.56 | -0.01 | -0.28 | 3.58 | 3.59 | 3.4 | 194991 |
| 1715034900 | 3.57 | 0.06 | 1.71 | 3.55 | 3.65 | 3.5202 | 220848 |
| 1714775700 | 3.51 | -0.1 | -2.77 | 3.58 | 3.655 | 3.51 | 193570 |
| 1714689300 | 3.61 | 0.02 | 0.70 | 3.59 | 3.64 | 3.54 | 130417 |
| 1714602900 | 3.585 | -0.11 | -2.85 | 3.68 | 3.735 | 3.56 | 338401 |
| 1714516500 | 3.69 | -0.05 | -1.34 | 3.69 | 3.7401 | 3.62 | 385300 |
| 1714430100 | 3.74 | 0.17 | 4.76 | 3.53 | 3.75 | 3.53 | 423754 |
| 1714170900 | 3.57 | 0.11 | 3.18 | 3.46 | 3.58 | 3.4257 | 280670 |
| 1714084500 | 3.46 | 0.03 | 0.87 | 3.31 | 3.5 | 3.2799999 | 493641 |
| 1713998100 | 3.43 | 0.14 | 4.26 | 3.3 | 3.43 | 3.23 | 406034 |
| 1713911700 | 3.29 | 0.04 | 1.23 | 3.24 | 3.32 | 3.22 | 285899 |
| 1713825300 | 3.25 | -0.11 | -3.27 | 3.32 | 3.33 | 3.24 | 318567 |
| 1713566100 | 3.36 | 0.16 | 5.00 | 3.25 | 3.45 | 3.25 | 549260 |
| 1713479700 | 3.2 | -0.07 | -2.14 | 3.27 | 3.355 | 3.19 | 308782 |
| 1713393300 | 3.27 | -0.05 | -1.51 | 3.39 | 3.39 | 3.255 | 289552 |
| 1713306900 | 3.32 | -0.07 | -2.06 | 3.33 | 3.36 | 3.17 | 771477 |
| 1713220500 | 3.39 | -0.21 | -5.83 | 3.57 | 3.68 | 3.32 | 1090027 |
| 1712961300 | 3.6 | -0.15 | -4.00 | 3.88 | 4.08 | 3.51 | 3005891 |
| 1712874900 | 3.75 | 0.19 | 5.34 | 3.65 | 3.78 | 3.6164 | 636655 |
| 1712788500 | 3.56 | 0.16 | 4.71 | 3.32 | 3.6 | 3.32 | 498168 |
| 1712702100 | 3.4 | -0.23 | -6.34 | 3.66 | 3.73 | 3.38 | 797886 |
| 1712615700 | 3.63 | -0.05 | -1.36 | 3.75 | 4.0599999 | 3.615 | 2017925 |
| 1712356500 | 3.68 | 0.4 | 12.20 | 3.31 | 3.7 | 3.305 | 1272462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
