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 | 0.21 | 5.26315789474 | 3.99 | 4.35 | 3.95 | 376973 | 4.16312189 | CS |
| 4 | 0.37 | 9.66057441253 | 3.83 | 4.35 | 3.6 | 234363 | 3.94533758 | CS |
| 12 | 0.62 | 17.3184357542 | 3.58 | 4.59 | 3.4 | 371353 | 3.93805171 | CS |
| 26 | 0.67 | 18.9801699717 | 3.53 | 4.59 | 2.78 | 454628 | 3.54715743 | CS |
| 52 | 1.55 | 58.4905660377 | 2.65 | 4.59 | 1.18 | 644013 | 2.50774001 | CS |
| 156 | -1.8 | -30 | 6 | 145.5 | 1.18 | 11149764 | 18.89070278 | CS |
| 260 | -1.8 | -30 | 6 | 145.5 | 1.18 | 11149764 | 18.89070278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.2 | 0.02 | 0.48 | 4.17 | 4.25 | 4.16 | 179856 |
| 1721946900 | 4.18 | 0.1 | 2.45 | 4.0039999 | 4.19 | 4 | 204306 |
| 1721860500 | 4.08 | -0.17 | -4.00 | 4.25 | 4.25 | 3.97 | 415744 |
| 1721774100 | 4.25 | 0 | 0.12 | 4.2699999 | 4.3 | 4.16 | 352770 |
| 1721687700 | 4.245 | 0.18 | 4.30 | 4.01 | 4.35 | 3.96 | 487956 |
| 1721428500 | 4.07 | 0.07 | 1.75 | 3.99 | 4.17 | 3.95 | 424087 |
| 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 | 108368 |
| 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 | 223689 |
| 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 | -0.09 | -2.32 | 3.88 | 3.9299 | 3.75 | 144979 |
| 1719614100 | 3.88 | 0.06 | 1.57 | 3.83 | 3.9338 | 3.8 | 169888 |
| 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 | 258614 |
| 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 | 407802 |
| 1717799700 | 3.68 | -0.08 | -2.13 | 3.76 | 3.83 | 3.66 | 358492 |
| 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 | 1488627 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
