Imperial Petroleum Inc (IMPP) Historical Stock Data
3.20 ↓0.07 (-2.14%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMPP is up 0.11% a day on average. There have been 15 days where Imperial Petroleum Inc closed green and 15 days where IMPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.98 | 3.11 | 291.69K |
| 2024-03-18 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.99 | 3.09 | 275.95K |
| 2024-03-15 | 3.21 | 3.09 | ↓$0.12 (-3.74%) | 3.08 | 3.23 | 332.53K |
| 2024-03-14 | 3.40 | 3.18 | ↓$0.22 (-6.47%) | 3.02 | 3.40 | 621.17K |
| 2024-03-13 | 3.19 | 3.40 | ↑$0.21 (6.58%) | 3.18 | 3.44 | 767.58K |
| 2024-03-12 | 3.07 | 3.16 | ↑$0.09 (2.93%) | 3.06 | 3.20 | 392.74K |
| 2024-03-11 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 3.06 | 3.13 | 137.40K |
| 2024-03-08 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.08 | 3.24 | 290.94K |
| 2024-03-07 | 3.01 | 3.14 | ↑$0.13 (4.32%) | 2.97 | 3.15 | 883.84K |
| 2024-03-06 | 2.91 | 2.99 | ↑$0.08 (2.75%) | 2.78 | 3.00 | 489.25K |
Create an account or log in to view more rows.
$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
$IMPP Don't like that...
$IMPP Take it Bears !