Imperial Petroleum Inc (IMPP) Historical Stock Data
3.59 ↓0.11 (-2.85%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMPP is up 0.48% a day on average. There have been 16 days where Imperial Petroleum Inc closed green and 14 days where IMPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.68 | 3.59 | ↓$0.10 (-2.58%) | 3.56 | 3.74 | 338.54K |
| 2024-04-30 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.62 | 3.74 | 385.30K |
| 2024-04-29 | 3.53 | 3.74 | ↑$0.21 (5.95%) | 3.53 | 3.75 | 422.79K |
| 2024-04-26 | 3.46 | 3.57 | ↑$0.11 (3.18%) | 3.43 | 3.58 | 280.87K |
| 2024-04-25 | 3.31 | 3.46 | ↑$0.15 (4.53%) | 3.28 | 3.50 | 493.67K |
| 2024-04-24 | 3.30 | 3.43 | ↑$0.13 (3.94%) | 3.23 | 3.43 | 406.14K |
| 2024-04-23 | 3.24 | 3.29 | ↑$0.05 (1.54%) | 3.22 | 3.32 | 285.92K |
| 2024-04-22 | 3.32 | 3.25 | ↓$0.07 (-2.11%) | 3.24 | 3.33 | 322.33K |
| 2024-04-19 | 3.25 | 3.36 | ↑$0.11 (3.38%) | 3.25 | 3.45 | 549.57K |
| 2024-04-18 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.19 | 3.36 | 308.78K |
| 2024-04-17 | 3.39 | 3.27 | ↓$0.12 (-3.54%) | 3.26 | 3.39 | 289.80K |
| 2024-04-16 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.17 | 3.36 | 771.88K |
| 2024-04-15 | 3.57 | 3.39 | ↓$0.18 (-5.04%) | 3.32 | 3.68 | 1.09M |
| 2024-04-12 | 3.88 | 3.60 | ↓$0.28 (-7.22%) | 3.51 | 4.08 | 3.01M |
| 2024-04-11 | 3.65 | 3.75 | ↑$0.10 (2.74%) | 3.62 | 3.78 | 636.78K |
| 2024-04-10 | 3.32 | 3.56 | ↑$0.24 (7.23%) | 3.32 | 3.60 | 498.21K |
| 2024-04-09 | 3.66 | 3.40 | ↓$0.26 (-7.10%) | 3.38 | 3.73 | 798.80K |
| 2024-04-08 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.62 | 4.06 | 2.02M |
| 2024-04-05 | 3.31 | 3.68 | ↑$0.37 (11.18%) | 3.31 | 3.70 | 1.27M |
| 2024-04-04 | 3.46 | 3.28 | ↓$0.18 (-5.20%) | 3.23 | 3.46 | 429.33K |
| 2024-04-03 | 3.50 | 3.41 | ↓$0.09 (-2.57%) | 3.37 | 3.56 | 586.74K |
| 2024-04-02 | 3.22 | 3.46 | ↑$0.24 (7.45%) | 3.22 | 3.49 | 789.78K |
| 2024-04-01 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.14 | 3.31 | 580.10K |
| 2024-03-28 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.07 | 3.20 | 327.73K |
| 2024-03-27 | 3.01 | 3.10 | ↑$0.09 (2.99%) | 2.98 | 3.15 | 248.94K |
| 2024-03-26 | 3.04 | 3.00 | ↓$0.04 (-1.32%) | 2.99 | 3.05 | 135.73K |
| 2024-03-25 | 3.12 | 3.03 | ↓$0.09 (-2.88%) | 2.99 | 3.15 | 351.19K |
| 2024-03-22 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.08 | 3.13 | 91.46K |
| 2024-03-21 | 3.10 | 3.14 | ↑$0.04 (1.29%) | 3.08 | 3.16 | 202.67K |
| 2024-03-20 | 3.02 | 3.11 | ↑$0.09 (2.98%) | 2.99 | 3.15 | 193.18K |
Create an account or log in to view more rows.
$IMPP slap the ask.
$IMPP Nothing but time to wait
$IMPP no wonder price closed that way
$IMPP gonna take my L with this one
$IMPP PT?
$IMPP low volume today isn’t necessarily a bad thing
$IMPP diamond balls
$IMPP every dip gets bought up.
$IMPP wow
looking like it’s going to be a monster day!
$IMPP HERE WE GO