Imperial Petroleum Inc. (IMPP)
NASDAQ: IMPP · Real-Time Price · USD
3.400
-0.050 (-1.45%)
Nov 21, 2024, 4:00 PM EST - Market closed
Imperial Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.34 | 3.47 | 3.34 | 3.45 | 3.45 | -0.29% | 270,945 |
| Nov 19, 2024 | 3.45 | 3.50 | 3.29 | 3.46 | 3.46 | -0.29% | 445,528 |
| Nov 18, 2024 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 118,252 |
| Nov 15, 2024 | 3.48 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 210,391 |
| Nov 14, 2024 | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | 0.86% | 104,947 |
| Nov 13, 2024 | 3.49 | 3.52 | 3.42 | 3.48 | 3.48 | -0.29% | 173,837 |
| Nov 12, 2024 | 3.52 | 3.57 | 3.46 | 3.49 | 3.49 | -1.69% | 153,188 |
| Nov 11, 2024 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -1.11% | 164,247 |
| Nov 8, 2024 | 3.64 | 3.67 | 3.56 | 3.59 | 3.59 | -1.91% | 145,680 |
| Nov 7, 2024 | 3.66 | 3.79 | 3.64 | 3.66 | 3.66 | - | 110,426 |
| Nov 6, 2024 | 3.65 | 3.75 | 3.61 | 3.66 | 3.66 | 1.67% | 141,138 |
| Nov 5, 2024 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.28% | 87,453 |
| Nov 4, 2024 | 3.62 | 3.66 | 3.61 | 3.61 | 3.61 | -0.82% | 119,953 |
| Nov 1, 2024 | 3.72 | 3.73 | 3.62 | 3.64 | 3.64 | -0.82% | 147,576 |
| Oct 31, 2024 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | -1.08% | 133,705 |
| Oct 30, 2024 | 3.69 | 3.72 | 3.67 | 3.71 | 3.71 | - | 120,961 |
| Oct 29, 2024 | 3.64 | 3.71 | 3.60 | 3.71 | 3.71 | 1.37% | 127,694 |
| Oct 28, 2024 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | -0.81% | 199,700 |
| Oct 25, 2024 | 3.66 | 3.80 | 3.66 | 3.69 | 3.69 | 0.27% | 166,225 |
| Oct 24, 2024 | 3.67 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 116,162 |
| Oct 23, 2024 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | -1.33% | 195,305 |
| Oct 22, 2024 | 3.76 | 3.78 | 3.71 | 3.75 | 3.75 | -0.53% | 142,910 |
| Oct 21, 2024 | 3.76 | 3.83 | 3.70 | 3.77 | 3.77 | 0.27% | 223,556 |
| Oct 18, 2024 | 3.81 | 3.81 | 3.71 | 3.76 | 3.76 | -0.27% | 239,591 |
| Oct 17, 2024 | 3.76 | 3.77 | 3.70 | 3.77 | 3.77 | 0.80% | 119,042 |
| Oct 16, 2024 | 3.79 | 3.82 | 3.71 | 3.74 | 3.74 | -1.32% | 171,486 |
| Oct 15, 2024 | 3.92 | 3.92 | 3.74 | 3.79 | 3.79 | -2.82% | 344,840 |
| Oct 14, 2024 | 3.96 | 3.99 | 3.89 | 3.90 | 3.90 | -2.01% | 169,259 |
| Oct 11, 2024 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | 1.79% | 142,007 |
| Oct 10, 2024 | 3.90 | 3.97 | 3.88 | 3.91 | 3.91 | 0.26% | 179,800 |
| Oct 9, 2024 | 3.93 | 3.96 | 3.86 | 3.90 | 3.90 | -1.27% | 173,630 |
| Oct 8, 2024 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 152,773 |
| Oct 7, 2024 | 4.07 | 4.07 | 3.90 | 3.96 | 3.96 | -1.49% | 250,142 |
| Oct 4, 2024 | 4.10 | 4.20 | 3.98 | 4.02 | 4.02 | -3.83% | 305,896 |
| Oct 3, 2024 | 4.35 | 4.55 | 4.13 | 4.18 | 4.18 | -3.58% | 530,938 |
| Oct 2, 2024 | 4.21 | 4.36 | 4.21 | 4.34 | 4.34 | 2.97% | 289,914 |
| Oct 1, 2024 | 4.15 | 4.29 | 4.10 | 4.21 | 4.21 | 1.45% | 701,372 |
| Sep 30, 2024 | 4.04 | 4.15 | 4.01 | 4.15 | 4.15 | 3.75% | 347,652 |
| Sep 27, 2024 | 3.98 | 4.06 | 3.94 | 4.00 | 4.00 | 1.27% | 146,117 |
| Sep 26, 2024 | 3.99 | 4.00 | 3.80 | 3.95 | 3.95 | -1.74% | 411,174 |
| Sep 25, 2024 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | 0.63% | 90,236 |
| Sep 24, 2024 | 3.95 | 4.03 | 3.91 | 4.00 | 4.00 | 2.70% | 266,037 |
| Sep 23, 2024 | 4.00 | 4.00 | 3.79 | 3.89 | 3.89 | -4.66% | 696,628 |
| Sep 20, 2024 | 4.07 | 4.09 | 4.01 | 4.08 | 4.08 | 0.25% | 110,850 |
| Sep 19, 2024 | 3.95 | 4.11 | 3.93 | 4.07 | 4.07 | 3.56% | 180,135 |
| Sep 18, 2024 | 4.00 | 4.07 | 3.92 | 3.93 | 3.93 | -1.50% | 128,919 |
| Sep 17, 2024 | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | -1.97% | 138,017 |
| Sep 16, 2024 | 4.25 | 4.29 | 3.96 | 4.07 | 4.07 | -1.93% | 239,453 |
| Sep 13, 2024 | 4.07 | 4.23 | 4.07 | 4.15 | 4.15 | 1.22% | 137,051 |
| Sep 12, 2024 | 4.16 | 4.19 | 4.10 | 4.10 | 4.10 | -1.09% | 114,580 |
| Sep 11, 2024 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | 0.12% | 85,460 |
| Sep 10, 2024 | 4.23 | 4.23 | 4.01 | 4.14 | 4.14 | -3.27% | 241,415 |
| Sep 9, 2024 | 4.21 | 4.34 | 4.09 | 4.28 | 4.28 | 2.15% | 204,585 |
| Sep 6, 2024 | 4.28 | 4.30 | 4.10 | 4.19 | 4.19 | -2.10% | 228,189 |
| Sep 5, 2024 | 4.27 | 4.31 | 4.18 | 4.28 | 4.28 | -0.23% | 126,076 |
| Sep 4, 2024 | 4.30 | 4.41 | 4.29 | 4.29 | 4.29 | -0.92% | 212,203 |
| Sep 3, 2024 | 4.42 | 4.47 | 4.21 | 4.33 | 4.33 | -2.04% | 487,445 |
| Aug 30, 2024 | 4.30 | 4.49 | 4.26 | 4.42 | 4.42 | 3.03% | 655,898 |
| Aug 29, 2024 | 4.06 | 4.29 | 4.03 | 4.29 | 4.29 | 6.19% | 558,573 |
| Aug 28, 2024 | 4.15 | 4.15 | 3.98 | 4.04 | 4.04 | -2.18% | 268,541 |
| Aug 27, 2024 | 4.10 | 4.23 | 3.98 | 4.13 | 4.13 | 1.72% | 722,550 |
| Aug 26, 2024 | 3.93 | 4.07 | 3.90 | 4.06 | 4.06 | 3.57% | 400,415 |
| Aug 23, 2024 | 3.79 | 3.93 | 3.78 | 3.92 | 3.92 | 3.98% | 207,104 |
| Aug 22, 2024 | 3.71 | 3.78 | 3.65 | 3.77 | 3.77 | 1.89% | 134,586 |
| Aug 21, 2024 | 3.63 | 3.77 | 3.63 | 3.70 | 3.70 | 2.21% | 110,322 |
| Aug 20, 2024 | 3.67 | 3.70 | 3.54 | 3.62 | 3.62 | -0.82% | 208,369 |
| Aug 19, 2024 | 3.78 | 3.81 | 3.63 | 3.65 | 3.65 | -2.80% | 167,098 |
| Aug 16, 2024 | 3.67 | 3.80 | 3.64 | 3.76 | 3.76 | 1.49% | 93,363 |
| Aug 15, 2024 | 3.81 | 3.85 | 3.68 | 3.70 | 3.70 | -1.86% | 163,937 |
| Aug 14, 2024 | 3.80 | 3.92 | 3.76 | 3.77 | 3.77 | -2.33% | 97,999 |
| Aug 13, 2024 | 3.93 | 3.93 | 3.77 | 3.86 | 3.86 | -0.77% | 127,596 |
| Aug 12, 2024 | 3.82 | 3.92 | 3.72 | 3.89 | 3.89 | 2.37% | 268,960 |
| Aug 9, 2024 | 3.75 | 3.84 | 3.70 | 3.80 | 3.80 | 1.06% | 78,187 |
| Aug 8, 2024 | 3.87 | 3.87 | 3.70 | 3.76 | 3.76 | -1.31% | 184,723 |
| Aug 7, 2024 | 3.72 | 3.83 | 3.63 | 3.81 | 3.81 | 4.10% | 177,914 |
| Aug 6, 2024 | 3.63 | 3.75 | 3.53 | 3.66 | 3.66 | -0.27% | 154,278 |
| Aug 5, 2024 | 3.40 | 3.69 | 3.23 | 3.67 | 3.67 | -1.87% | 465,774 |
| Aug 2, 2024 | 3.76 | 3.79 | 3.60 | 3.74 | 3.74 | -3.86% | 290,524 |
| Aug 1, 2024 | 3.97 | 4.00 | 3.84 | 3.89 | 3.89 | -2.26% | 276,844 |
| Jul 31, 2024 | 3.95 | 3.99 | 3.86 | 3.98 | 3.98 | 0.51% | 179,999 |
| Jul 30, 2024 | 4.04 | 4.06 | 3.93 | 3.96 | 3.96 | -1.74% | 128,205 |
| Jul 29, 2024 | 4.11 | 4.15 | 4.03 | 4.03 | 4.03 | -4.05% | 195,472 |
| Jul 26, 2024 | 4.17 | 4.25 | 4.16 | 4.20 | 4.20 | 0.48% | 179,857 |
| Jul 25, 2024 | 4.01 | 4.19 | 4.00 | 4.18 | 4.18 | 2.45% | 218,125 |
| Jul 24, 2024 | 4.25 | 4.25 | 3.97 | 4.08 | 4.08 | -4.00% | 425,247 |
| Jul 23, 2024 | 4.27 | 4.30 | 4.16 | 4.25 | 4.25 | -0.47% | 352,939 |
| Jul 22, 2024 | 4.01 | 4.35 | 3.96 | 4.27 | 4.27 | 4.91% | 499,501 |
| Jul 19, 2024 | 3.99 | 4.17 | 3.86 | 4.07 | 4.07 | 1.75% | 429,671 |
| Jul 18, 2024 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | 3.36% | 320,175 |
| Jul 17, 2024 | 3.91 | 3.97 | 3.82 | 3.87 | 3.87 | -1.28% | 109,586 |
| Jul 16, 2024 | 3.87 | 3.96 | 3.83 | 3.92 | 3.92 | 2.35% | 198,205 |
| Jul 15, 2024 | 3.63 | 3.88 | 3.61 | 3.83 | 3.83 | 5.51% | 241,694 |
| Jul 12, 2024 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | - | 104,231 |
| Jul 11, 2024 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.55% | 224,108 |
| Jul 10, 2024 | 3.68 | 3.70 | 3.63 | 3.65 | 3.65 | -1.08% | 188,649 |
| Jul 9, 2024 | 3.74 | 3.74 | 3.60 | 3.69 | 3.69 | -0.81% | 251,956 |
| Jul 8, 2024 | 3.67 | 3.74 | 3.64 | 3.72 | 3.72 | - | 180,773 |
| Jul 5, 2024 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | -1.98% | 254,623 |
| Jul 3, 2024 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 1.20% | 79,667 |
| Jul 2, 2024 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | -1.06% | 101,651 |