Advertisement
Advertisement
U.S. markets open in 1 hour 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Imperial Petroleum Inc. (IMPP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3180+0.0148 (+4.88%)
At close: 04:00PM EDT
0.3205 +0.00 (+0.79%)
Pre-Market: 08:22AM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.30300.32000.30000.31800.31803,638,000
Sep 27, 20220.30600.31500.29900.30300.30304,118,600
Sep 26, 20220.26000.30000.26000.29800.29805,936,500
Sep 23, 20220.27500.27500.26000.26700.26706,908,700
Sep 22, 20220.31300.31300.28600.28900.28908,864,200
Sep 21, 20220.33000.33700.31000.31200.31207,206,800
Sep 20, 20220.33800.33900.32000.33200.33205,760,800
Sep 19, 20220.34700.35000.34000.34100.34105,052,000
Sep 16, 20220.36000.36000.35100.35200.35204,240,700
Sep 15, 20220.37000.37000.35300.35900.35906,768,600
Sep 14, 20220.36700.37800.36300.36600.36607,574,700
Sep 13, 20220.36500.37800.36000.36300.36305,080,800
Sep 12, 20220.36800.38000.36500.37000.37005,056,000
Sep 09, 20220.37000.37000.36100.36100.36105,644,600
Sep 08, 20220.35300.36800.35300.36000.36005,784,300
Sep 07, 20220.35800.37000.35300.36100.36106,399,900
Sep 06, 20220.37800.37800.36000.36700.36705,946,700
Sep 02, 20220.36000.38300.35100.37300.37309,134,400
Sep 01, 20220.36600.36700.34800.35300.35308,334,600
Aug 31, 20220.37300.38200.36500.36800.36809,752,800
Aug 30, 20220.39200.39200.37000.37200.372010,773,600
Aug 29, 20220.38900.40900.38400.39900.399015,245,600
Aug 26, 20220.38000.39800.37500.38900.389012,597,200
Aug 25, 20220.40900.41500.39200.39400.394011,733,100
Aug 24, 20220.42500.44000.38700.41700.417029,977,300
Aug 23, 20220.37600.42700.37500.40000.400048,695,600
Aug 22, 20220.36600.38500.35300.36200.362014,243,400
Aug 19, 20220.38400.39000.36800.37400.374015,223,800
Aug 18, 20220.36000.42600.36000.40000.400051,740,300
Aug 17, 20220.35100.37500.34200.36300.363016,392,900
Aug 16, 20220.36200.36500.35000.35400.35409,631,500
Aug 15, 20220.36500.37000.36000.36600.36606,833,300
Aug 12, 20220.37200.37700.36000.36900.369010,829,200
Aug 11, 20220.37200.38700.37000.37700.377013,326,500
Aug 10, 20220.36800.37300.36200.37000.37008,629,800
Aug 09, 20220.38200.38200.36000.36400.364013,021,200
Aug 08, 20220.39000.40000.38000.38400.38408,762,300
Aug 05, 20220.38100.38800.37500.38200.382012,001,900
Aug 04, 20220.39200.39800.38500.38700.387014,004,800
Aug 03, 20220.39400.40300.39000.39200.392013,353,700
Aug 02, 20220.39700.40000.38800.39100.391018,113,100
Aug 01, 20220.40700.40900.39800.40000.400013,876,300
Jul 29, 20220.41500.44000.40900.42000.420020,788,400
Jul 28, 20220.42100.43300.40500.41600.416022,319,900
Jul 27, 20220.58000.59000.42600.44000.440074,316,100
Jul 26, 20220.44000.51900.43500.49000.490051,716,600
Jul 25, 20220.38900.44200.38800.42800.428020,347,200
Jul 22, 20220.40700.40800.39000.39100.39109,758,100
Jul 21, 20220.41000.41800.40500.40900.40907,103,100
Jul 20, 20220.43000.43900.42100.42500.425011,469,300
Jul 19, 20220.40700.45000.40300.43800.438030,726,900
Jul 18, 20220.40600.42700.40200.40500.405012,887,500
Jul 15, 20220.40300.40900.39500.40200.40205,795,900
Jul 14, 20220.40000.40800.39400.39800.39807,914,000
Jul 13, 20220.40000.41700.39600.40900.40909,484,600
Jul 12, 20220.41700.42200.40300.40800.408011,793,800
Jul 11, 20220.41600.42300.40200.41000.41009,198,400
Jul 08, 20220.44600.44600.42600.43000.430012,095,500
Jul 07, 20220.42200.46300.41100.44100.441021,714,000
Jul 06, 20220.40600.41800.39500.41100.411011,798,600
Jul 05, 20220.42700.42700.40200.40700.407013,563,200
Jul 01, 20220.44500.44700.42000.43400.434010,869,600
Jun 30, 20220.44100.46000.42000.42000.420023,262,400
Jun 29, 20220.50100.50400.46000.47000.470019,139,900
Jun 28, 20220.53300.53400.49700.49800.498024,268,200
Jun 27, 20220.52900.55500.50800.52000.520031,748,300
Jun 24, 20220.48600.54800.48600.51200.512039,483,800
Jun 23, 20220.50000.51000.48000.49200.492025,960,600
Jun 22, 20220.50000.53000.50000.51200.512036,123,200
Jun 21, 20220.55300.58000.53600.55000.550032,694,200
Jun 17, 20220.59600.59600.52500.54600.546042,320,300
Jun 16, 20220.52000.59500.47000.54500.545084,859,300
Jun 15, 20220.60100.60300.51700.54400.544083,770,800
Jun 14, 20220.81500.86500.61100.62300.6230136,252,000
Jun 13, 20220.74300.86900.69000.78700.7870171,298,900
Jun 10, 20220.78900.91500.77000.88200.8820134,558,500
Jun 09, 20220.78500.97000.76000.82000.8200234,146,800
Jun 08, 20220.63900.88000.61300.75000.7500257,648,100
Jun 07, 20220.53000.61500.51700.59000.590081,982,100
Jun 06, 20220.55200.59500.53000.53900.539040,414,700
Jun 03, 20220.51000.56500.49000.55800.558051,130,700
Jun 02, 20220.48000.53900.47500.52300.523050,644,000
Jun 01, 20220.50500.54000.47500.48700.487049,554,500
May 31, 20220.63300.64000.49000.51500.5150130,422,100
May 27, 20220.41500.56000.39700.54800.5480116,828,200
May 26, 20220.39400.42200.38000.39600.396032,756,900
May 25, 20220.40000.40000.38000.38500.385015,837,600
May 24, 20220.41000.41400.38000.38500.385020,952,100
May 23, 20220.43100.45000.39000.42400.424031,741,700
May 20, 20220.45500.46100.42000.42600.426033,383,100
May 19, 20220.45200.47500.43000.45500.455033,535,800
May 18, 20220.51400.51400.45000.46400.464043,406,000
May 17, 20220.43100.53800.42900.50000.5000162,998,300
May 16, 20220.68100.89000.66000.76500.765038,998,600
May 13, 20220.69400.72700.65800.66800.668013,444,600
May 12, 20220.65300.69400.62500.66800.66807,559,700
May 11, 20220.72000.80000.68000.68800.688011,446,900
May 10, 20220.77300.81400.70000.70900.70907,782,800
May 09, 20220.86700.87500.76800.79100.79107,939,000
May 06, 20220.93600.96100.87500.89000.89007,872,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement