Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

3.590 -0.050 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.10 42.30 32.29 35.55 7,117,255 +4.05(+12.86%)
Feb 25, 2022 22.05 33.60 20.70 31.50 8,852,681 +7.95(+33.76%)
Feb 24, 2022 25.20 26.25 18.90 23.55 6,751,362 +6.60(+38.94%)
Feb 23, 2022 15.45 19.35 14.70 16.95 10,830,822 +4.95(+41.25%)
Feb 22, 2022 10.29 12.85 9.465 12.00 7,521,573 +4.64(+63.07%)
Feb 18, 2022 7.359 0 -0.52(-6.55%)
Feb 17, 2022 8.514 8.998 7.782 7.875 71,703 -0.75(-8.70%)
Feb 16, 2022 9.000 9.217 8.250 8.625 64,556 -0.44(-4.83%)
Feb 15, 2022 9.118 9.465 8.783 9.063 48,171 -0.05(-0.56%)
Feb 14, 2022 9.450 9.502 8.715 9.114 70,627 -0.19(-2.00%)
Feb 11, 2022 9.600 9.825 8.857 9.300 115,723 -0.30(-3.14%)
Feb 10, 2022 10.05 10.05 9.480 9.601 82,757 -0.29(-2.96%)
Feb 09, 2022 9.463 10.43 9.300 9.894 144,449 -0.02(-0.18%)
Feb 08, 2022 10.65 10.65 9.753 9.912 134,730 -0.96(-8.87%)
Feb 07, 2022 11.40 11.99 10.53 10.88 150,489 -0.52(-4.59%)
Feb 04, 2022 11.85 12.75 10.99 11.40 252,532 -0.30(-2.56%)
Feb 03, 2022 11.95 12.45 11.28 11.70 202,610 -1.05(-8.24%)
Feb 02, 2022 14.18 14.18 12.45 12.75 232,624 -1.27(-9.07%)
Feb 01, 2022 14.62 14.62 13.50 14.02 411,324 -0.68(-4.61%)
Jan 31, 2022 15.75 14.70 1,986,430 -18.00(-55.05%)
Jan 28, 2022 33.45 51.75 31.95 32.70 7,012,558 +15.30(+87.93%)
Jan 27, 2022 21.90 35.40 16.05 17.40 491,114 -2.10(-10.77%)
Jan 26, 2022 20.40 21.00 19.50 19.50 1,595 -0.90(-4.41%)
Jan 25, 2022 20.70 21.38 20.40 20.40 1,552 -0.30(-1.45%)
Jan 24, 2022 21.30 22.50 20.25 20.70 5,515 -1.80(-8.00%)
Jan 21, 2022 23.40 25.50 21.00 22.50 5,687 -5.25(-18.92%)
Jan 20, 2022 28.65 29.25 27.75 27.75 631 -0.75(-2.63%)
Jan 19, 2022 30.45 30.45 27.15 28.50 547 -2.85(-9.09%)
Jan 18, 2022 29.10 31.35 28.50 31.35 821 +2.25(+7.73%)
Jan 14, 2022 29.10 0 -1.50(-4.91%)
Jan 13, 2022 29.70 30.75 29.40 30.60 690 +0.60(+2.01%)
Jan 12, 2022 30.60 33.75 29.55 30.00 2,166 -1.93(-6.06%)
Jan 11, 2022 32.25 32.71 28.95 31.93 2,107 +1.63(+5.40%)
Jan 10, 2022 33.90 33.90 28.80 30.30 2,490 -1.50(-4.72%)
Jan 07, 2022 34.05 34.50 31.05 31.80 785 -0.60(-1.85%)
Jan 06, 2022 32.25 34.50 30.75 32.40 1,147 +1.35(+4.35%)
Jan 05, 2022 38.55 38.55 30.30 31.05 3,009 -3.45(-10.00%)
Jan 04, 2022 37.50 40.97 34.38 34.50 5,862 -4.50(-11.54%)
Jan 03, 2022 30.75 43.20 30.20 39.00 37,864 +6.90(+21.50%)
Dec 31, 2021 31.05 34.05 28.65 32.10 2,182 +1.35(+4.39%)
Dec 30, 2021 30.25 31.99 30.25 30.75 584 -0.15(-0.49%)
Dec 29, 2021 32.85 32.85 30.45 30.90 561 -0.90(-2.83%)
Dec 28, 2021 33.90 33.90 30.90 31.80 715 +1.50(+4.95%)
Dec 27, 2021 33.30 33.30 30.00 30.30 787 -1.35(-4.27%)
Dec 23, 2021 30.75 32.55 30.75 31.65 910 +0.32(+1.03%)
Dec 22, 2021 30.60 32.40 30.60 31.33 1,096 -0.47(-1.49%)
Dec 21, 2021 34.10 34.13 30.68 31.80 2,487 -1.35(-4.07%)
Dec 20, 2021 33.45 33.75 31.65 33.15 594 -0.84(-2.48%)
Dec 17, 2021 32.25 36.00 32.25 33.99 2,006 +1.74(+5.40%)
Dec 16, 2021 30.75 33.75 30.75 32.25 2,706 +1.05(+3.37%)
Dec 15, 2021 33.90 34.20 28.69 31.20 5,295 -3.45(-9.96%)
Dec 14, 2021 36.30 37.50 32.40 34.65 5,011 -3.75(-9.77%)
Dec 13, 2021 39.75 39.88 34.80 38.40 2,981 -1.80(-4.48%)
Dec 10, 2021 41.25 44.70 37.50 40.20 7,193 -0.45(-1.11%)
Dec 09, 2021 48.15 48.43 39.02 40.65 10,983 -7.65(-15.84%)
Dec 08, 2021 67.50 68.70 46.95 48.30 19,556 -22.80(-32.07%)
Dec 07, 2021 91.50 107.70 63.30 71.10 20,743 -41.40(-36.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.