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 )

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2022 5.601 5.734 5.481 5.513 643,105 -0.07(-1.29%)
Aug 30, 2022 5.880 5.880 5.550 5.585 715,629 -0.40(-6.72%)
Aug 29, 2022 5.840 6.132 5.760 5.987 1,004,016 +0.15(+2.60%)
Aug 26, 2022 5.700 5.965 5.625 5.835 839,815 -0.08(-1.29%)
Aug 25, 2022 6.150 6.223 5.872 5.912 776,514 -0.34(-5.40%)
Aug 24, 2022 6.300 6.600 5.808 6.249 1,988,864 +0.25(+4.15%)
Aug 23, 2022 5.640 6.405 5.625 6.000 3,224,200 +0.57(+10.47%)
Aug 22, 2022 5.482 5.775 5.287 5.431 939,831 -0.18(-3.26%)
Aug 19, 2022 5.766 5.848 5.520 5.614 1,014,922 -0.38(-6.40%)
Aug 18, 2022 5.400 6.396 5.400 5.998 3,445,285 +0.56(+10.32%)
Aug 17, 2022 5.258 5.619 5.130 5.438 1,088,984 +0.13(+2.55%)
Aug 16, 2022 5.423 5.468 5.250 5.303 648,779 -0.18(-3.34%)
Aug 15, 2022 5.468 5.550 5.400 5.486 453,121 -0.05(-0.84%)
Aug 12, 2022 5.579 5.658 5.400 5.532 721,947 -0.13(-2.25%)
Aug 11, 2022 5.574 5.805 5.554 5.660 884,887 +0.11(+1.89%)
Aug 10, 2022 5.514 5.595 5.431 5.554 515,691 +0.09(+1.73%)
Aug 09, 2022 5.730 5.731 5.400 5.460 849,569 -0.30(-5.26%)
Aug 08, 2022 5.846 5.995 5.700 5.763 580,901 +0.04(+0.63%)
Aug 05, 2022 5.707 5.817 5.625 5.727 800,124 -0.08(-1.34%)
Aug 04, 2022 5.880 5.963 5.775 5.805 925,928 -0.08(-1.38%)
Aug 03, 2022 5.902 6.045 5.850 5.886 877,473 +0.02(+0.36%)
Aug 02, 2022 5.955 6.000 5.814 5.865 1,185,380 -0.14(-2.30%)
Aug 01, 2022 6.150 6.130 5.970 6.003 918,168 -0.30(-4.71%)
Jul 29, 2022 6.225 6.596 6.132 6.300 1,385,891 +0.07(+1.08%)
Jul 28, 2022 6.319 6.495 6.072 6.232 1,475,387 -0.37(-5.57%)
Jul 27, 2022 8.703 8.850 6.390 6.600 4,939,737 -0.75(-10.20%)
Jul 26, 2022 6.600 7.788 6.519 7.350 3,346,782 +0.94(+14.62%)
Jul 25, 2022 5.850 6.622 5.822 6.412 1,348,797 +0.55(+9.48%)
Jul 22, 2022 6.098 6.123 5.850 5.857 650,539 -0.27(-4.45%)
Jul 21, 2022 6.150 6.273 6.077 6.130 472,275 -0.24(-3.84%)
Jul 20, 2022 6.450 6.580 6.311 6.375 760,343 -0.20(-2.97%)
Jul 19, 2022 6.105 6.750 6.046 6.570 2,042,076 +0.50(+8.23%)
Jul 18, 2022 6.090 6.402 6.029 6.071 851,474 +0.04(+0.67%)
Jul 15, 2022 6.037 6.139 5.925 6.030 386,390 +0.06(+1.01%)
Jul 14, 2022 6.000 6.119 5.902 5.970 526,111 -0.17(-2.78%)
Jul 13, 2022 6.000 6.255 5.970 6.141 628,627 +0.03(+0.47%)
Jul 12, 2022 6.253 6.324 6.045 6.112 777,196 -0.03(-0.56%)
Jul 11, 2022 6.239 6.345 6.029 6.147 615,392 -0.30(-4.70%)
Jul 08, 2022 6.693 6.693 6.390 6.450 806,365 -0.16(-2.41%)
Jul 07, 2022 6.330 6.951 6.170 6.609 1,444,449 +0.44(+7.18%)
Jul 06, 2022 6.090 6.270 5.926 6.167 777,927 +0.07(+1.11%)
Jul 05, 2022 6.410 6.410 6.027 6.099 914,663 -0.40(-6.21%)
Jul 01, 2022 6.675 6.697 6.300 6.503 724,639 +0.20(+3.19%)
Jun 30, 2022 6.615 6.899 6.300 6.301 1,543,610 -0.75(-10.62%)
Jun 29, 2022 7.500 7.556 6.903 7.050 1,273,405 -0.42(-5.58%)
Jun 28, 2022 8.000 8.010 7.455 7.467 1,626,601 -0.33(-4.27%)
Jun 27, 2022 7.932 8.318 7.620 7.800 2,107,869 +0.12(+1.56%)
Jun 24, 2022 7.290 8.220 7.290 7.680 2,632,259 +0.30(+4.07%)
Jun 23, 2022 7.500 7.650 7.200 7.380 1,718,225 -0.30(-3.87%)
Jun 22, 2022 7.500 7.950 7.500 7.677 2,427,033 -0.57(-6.95%)
Jun 21, 2022 8.300 8.700 8.040 8.250 2,164,165 +0.06(+0.73%)
Jun 17, 2022 8.940 8.946 7.877 8.190 2,821,357 +0.01(+0.18%)
Jun 16, 2022 7.800 8.925 7.050 8.175 5,597,626 +0.01(+0.17%)
Jun 15, 2022 9.009 9.037 7.755 8.162 5,559,091 -1.18(-12.62%)
Jun 14, 2022 12.23 12.97 9.161 9.341 9,061,004 -2.46(-20.88%)
Jun 13, 2022 11.15 13.04 10.34 11.80 11,389,636 -1.43(-10.77%)
Jun 10, 2022 11.83 13.72 11.55 13.23 9,040,863 +0.93(+7.56%)
Jun 09, 2022 11.77 14.55 11.40 12.30 15,579,493 +1.05(+9.33%)
Jun 08, 2022 9.585 13.20 9.188 11.25 17,057,618 +2.40(+27.12%)
Jun 07, 2022 7.950 9.226 7.755 8.850 5,423,793 +0.76(+9.46%)
Jun 06, 2022 8.277 8.918 7.953 8.085 2,688,008 -0.29(-3.47%)
Jun 03, 2022 7.650 8.475 7.350 8.376 3,408,711 +0.53(+6.77%)
Jun 02, 2022 7.200 8.084 7.117 7.845 3,411,375 +0.54(+7.44%)
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.