Imperial Petroleum Inc. (IMPP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.5300 | 3.7200 | 3.5100 | 3.7200 | 3.7200 | 329,200 |
| 20 Jun 2024 | 3.4700 | 3.5950 | 3.4550 | 3.5300 | 3.5300 | 311,300 |
| 18 Jun 2024 | 3.5200 | 3.6900 | 3.4000 | 3.4500 | 3.4500 | 330,000 |
| 17 Jun 2024 | 3.5000 | 3.5600 | 3.4500 | 3.5000 | 3.5000 | 183,400 |
| 14 Jun 2024 | 3.7200 | 3.7600 | 3.4900 | 3.5000 | 3.5000 | 391,400 |
| 13 Jun 2024 | 3.6700 | 3.8600 | 3.5700 | 3.7400 | 3.7400 | 305,000 |
| 12 Jun 2024 | 3.8800 | 3.8800 | 3.6910 | 3.7400 | 3.7400 | 261,500 |
| 11 Jun 2024 | 3.9500 | 3.9500 | 3.7350 | 3.8500 | 3.8500 | 318,200 |
| 10 Jun 2024 | 3.6800 | 3.8300 | 3.6400 | 3.8100 | 3.8100 | 408,000 |
| 07 Jun 2024 | 3.7600 | 3.8300 | 3.6600 | 3.6800 | 3.6800 | 374,100 |
| 06 Jun 2024 | 3.8700 | 3.8710 | 3.7400 | 3.7600 | 3.7600 | 248,600 |
| 05 Jun 2024 | 4.0900 | 4.1050 | 3.7550 | 3.8800 | 3.8800 | 522,400 |
| 04 Jun 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 245,500 |
| 03 Jun 2024 | 4.1100 | 4.2600 | 4.0400 | 4.1800 | 4.1800 | 542,400 |
| 31 May 2024 | 4.1400 | 4.2000 | 4.0350 | 4.1100 | 4.1100 | 220,300 |
| 30 May 2024 | 4.2900 | 4.3000 | 4.1200 | 4.1400 | 4.1400 | 411,200 |
| 29 May 2024 | 4.3300 | 4.3400 | 4.1800 | 4.3000 | 4.3000 | 223,800 |
| 28 May 2024 | 4.2800 | 4.3900 | 4.2700 | 4.3700 | 4.3700 | 168,500 |
| 24 May 2024 | 4.1200 | 4.2800 | 4.0550 | 4.2800 | 4.2800 | 713,500 |
| 23 May 2024 | 4.4200 | 4.5900 | 4.0300 | 4.1100 | 4.1100 | 1,627,600 |
| 22 May 2024 | 4.1700 | 4.3850 | 4.1000 | 4.3500 | 4.3500 | 1,063,500 |
| 21 May 2024 | 4.0400 | 4.2350 | 3.9850 | 4.1900 | 4.1900 | 1,057,500 |
| 20 May 2024 | 4.1900 | 4.2400 | 3.9500 | 4.0200 | 4.0200 | 949,900 |
| 17 May 2024 | 3.9600 | 4.2500 | 3.9200 | 4.0100 | 4.0100 | 1,096,200 |
| 16 May 2024 | 3.8300 | 4.0150 | 3.6800 | 3.9300 | 3.9300 | 1,493,100 |
| 15 May 2024 | 3.6400 | 3.6850 | 3.5750 | 3.5900 | 3.5900 | 394,800 |
| 14 May 2024 | 3.7200 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 336,800 |
| 13 May 2024 | 3.7100 | 3.8900 | 3.6100 | 3.6600 | 3.6600 | 451,000 |
| 10 May 2024 | 3.6900 | 3.7700 | 3.6620 | 3.7000 | 3.7000 | 208,300 |
| 09 May 2024 | 3.6100 | 3.7400 | 3.6100 | 3.6900 | 3.6900 | 259,400 |
| 08 May 2024 | 3.5800 | 3.6800 | 3.5600 | 3.6200 | 3.6200 | 153,400 |
| 07 May 2024 | 3.5800 | 3.5900 | 3.4000 | 3.5600 | 3.5600 | 195,600 |
| 06 May 2024 | 3.5500 | 3.6500 | 3.5200 | 3.5700 | 3.5700 | 221,900 |
| 03 May 2024 | 3.5800 | 3.6550 | 3.5100 | 3.5100 | 3.5100 | 193,600 |
| 02 May 2024 | 3.5900 | 3.6400 | 3.5400 | 3.6100 | 3.6100 | 130,400 |
| 01 May 2024 | 3.6800 | 3.7350 | 3.5600 | 3.5850 | 3.5850 | 338,400 |
| 30 Apr 2024 | 3.6900 | 3.7400 | 3.6200 | 3.6900 | 3.6900 | 385,300 |
| 29 Apr 2024 | 3.5300 | 3.7500 | 3.5300 | 3.7400 | 3.7400 | 424,600 |
| 26 Apr 2024 | 3.4600 | 3.5800 | 3.4260 | 3.5700 | 3.5700 | 281,600 |
| 25 Apr 2024 | 3.3100 | 3.5000 | 3.2800 | 3.4600 | 3.4600 | 494,700 |
| 24 Apr 2024 | 3.3000 | 3.4300 | 3.2300 | 3.4300 | 3.4300 | 406,100 |
| 23 Apr 2024 | 3.2400 | 3.3200 | 3.2200 | 3.2900 | 3.2900 | 285,900 |
| 22 Apr 2024 | 3.3200 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 322,400 |
| 19 Apr 2024 | 3.2500 | 3.4500 | 3.2500 | 3.3600 | 3.3600 | 549,000 |
| 18 Apr 2024 | 3.2700 | 3.3550 | 3.1900 | 3.2000 | 3.2000 | 308,800 |
| 17 Apr 2024 | 3.3900 | 3.3900 | 3.2550 | 3.2700 | 3.2700 | 289,900 |
| 16 Apr 2024 | 3.3300 | 3.3600 | 3.1700 | 3.3200 | 3.3200 | 771,900 |
| 15 Apr 2024 | 3.5700 | 3.6800 | 3.3200 | 3.3900 | 3.3900 | 1,091,600 |
| 12 Apr 2024 | 3.8800 | 4.0800 | 3.5100 | 3.6000 | 3.6000 | 3,005,800 |
| 11 Apr 2024 | 3.6500 | 3.7800 | 3.6160 | 3.7500 | 3.7500 | 637,300 |
| 10 Apr 2024 | 3.3200 | 3.6000 | 3.3200 | 3.5600 | 3.5600 | 498,200 |
| 09 Apr 2024 | 3.6600 | 3.7300 | 3.3800 | 3.4000 | 3.4000 | 798,800 |
| 08 Apr 2024 | 3.7500 | 4.0600 | 3.6150 | 3.6300 | 3.6300 | 2,018,600 |
| 05 Apr 2024 | 3.3100 | 3.7000 | 3.3050 | 3.6800 | 3.6800 | 1,269,500 |
| 04 Apr 2024 | 3.4600 | 3.4600 | 3.2300 | 3.2800 | 3.2800 | 429,400 |
| 03 Apr 2024 | 3.5000 | 3.5600 | 3.3700 | 3.4100 | 3.4100 | 586,700 |
| 02 Apr 2024 | 3.2200 | 3.4900 | 3.2200 | 3.4600 | 3.4600 | 790,100 |
| 01 Apr 2024 | 3.2200 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 579,900 |
| 28 Mar 2024 | 3.0700 | 3.2000 | 3.0700 | 3.1300 | 3.1300 | 327,700 |
| 27 Mar 2024 | 3.0100 | 3.1450 | 2.9800 | 3.1000 | 3.1000 | 248,800 |
| 26 Mar 2024 | 3.0400 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 135,700 |
| 25 Mar 2024 | 3.1200 | 3.1500 | 2.9900 | 3.0300 | 3.0300 | 351,200 |
| 22 Mar 2024 | 3.1300 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 91,400 |
| 21 Mar 2024 | 3.1000 | 3.1550 | 3.0800 | 3.1400 | 3.1400 | 202,700 |
| 20 Mar 2024 | 3.0200 | 3.1500 | 2.9920 | 3.1100 | 3.1100 | 193,100 |
| 19 Mar 2024 | 3.0000 | 3.1100 | 2.9800 | 3.0300 | 3.0300 | 291,500 |
| 18 Mar 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0000 | 3.0000 | 276,000 |
| 15 Mar 2024 | 3.2100 | 3.2300 | 3.0800 | 3.0900 | 3.0900 | 332,500 |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.0200 | 3.1800 | 3.1800 | 621,200 |
| 13 Mar 2024 | 3.1900 | 3.4400 | 3.1800 | 3.4000 | 3.4000 | 767,600 |
| 12 Mar 2024 | 3.0700 | 3.2000 | 3.0600 | 3.1600 | 3.1600 | 392,600 |
| 11 Mar 2024 | 3.0900 | 3.1250 | 3.0600 | 3.1000 | 3.1000 | 137,300 |
| 08 Mar 2024 | 3.1500 | 3.2380 | 3.0800 | 3.1000 | 3.1000 | 290,900 |
| 07 Mar 2024 | 3.0100 | 3.1500 | 2.9710 | 3.1400 | 3.1400 | 883,800 |
| 06 Mar 2024 | 2.9100 | 3.0100 | 2.7800 | 2.9900 | 2.9900 | 499,700 |
| 05 Mar 2024 | 2.9600 | 3.0400 | 2.9150 | 2.9400 | 2.9400 | 266,100 |
| 04 Mar 2024 | 3.0900 | 3.0980 | 2.9200 | 3.0100 | 3.0100 | 488,600 |
| 01 Mar 2024 | 3.1200 | 3.1550 | 3.0100 | 3.0300 | 3.0300 | 398,400 |
| 29 Feb 2024 | 3.2300 | 3.3300 | 3.1100 | 3.1300 | 3.1300 | 345,000 |
| 28 Feb 2024 | 3.0700 | 3.2410 | 3.0600 | 3.1900 | 3.1900 | 489,300 |
| 27 Feb 2024 | 3.1100 | 3.1500 | 3.0400 | 3.0900 | 3.0900 | 515,300 |
| 26 Feb 2024 | 2.8800 | 3.1300 | 2.8700 | 3.0600 | 3.0600 | 478,300 |
| 23 Feb 2024 | 2.8400 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 400,000 |
| 22 Feb 2024 | 2.9900 | 3.0300 | 2.8600 | 2.8700 | 2.8700 | 434,800 |
| 21 Feb 2024 | 3.0600 | 3.1000 | 2.9490 | 3.0100 | 3.0100 | 307,600 |
| 20 Feb 2024 | 3.2200 | 3.2200 | 3.0150 | 3.0500 | 3.0500 | 552,100 |
| 16 Feb 2024 | 3.2100 | 3.3100 | 3.1500 | 3.2200 | 3.2200 | 420,800 |
| 15 Feb 2024 | 3.2200 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 214,500 |
| 14 Feb 2024 | 3.2300 | 3.3200 | 3.1650 | 3.1900 | 3.1900 | 345,100 |
| 13 Feb 2024 | 3.1800 | 3.1900 | 3.0840 | 3.1400 | 3.1400 | 534,400 |
| 12 Feb 2024 | 3.1000 | 3.3070 | 3.0600 | 3.2600 | 3.2600 | 382,900 |
| 09 Feb 2024 | 3.0100 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 237,800 |
| 08 Feb 2024 | 3.0300 | 3.0600 | 2.9600 | 2.9900 | 2.9900 | 317,000 |
| 07 Feb 2024 | 3.1600 | 3.1600 | 2.9650 | 3.0300 | 3.0300 | 517,200 |
| 06 Feb 2024 | 3.0200 | 3.3200 | 2.9800 | 3.1500 | 3.1500 | 605,300 |
| 05 Feb 2024 | 3.0200 | 3.1220 | 3.0100 | 3.0300 | 3.0300 | 416,900 |
| 02 Feb 2024 | 3.3400 | 3.3400 | 2.9700 | 3.0450 | 3.0450 | 1,003,100 |
| 01 Feb 2024 | 3.4100 | 3.5700 | 3.1400 | 3.3200 | 3.3200 | 1,106,700 |
| 31 Jan 2024 | 3.3900 | 3.4900 | 3.3300 | 3.4000 | 3.4000 | 455,500 |
| 30 Jan 2024 | 3.4000 | 3.4900 | 3.3100 | 3.4600 | 3.4600 | 695,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.