Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Imperial Petroleum Inc. (IMPP)

2.5900
+0.0500
+(1.97%)
At close: April 22 at 4:00:02 PM EDT
2.5300
-0.06
(-2.32%)
After hours: April 22 at 6:22:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252.54002.78002.54002.59002.5900156,400
Apr 21, 20252.46002.57002.44202.54002.5400130,200
Apr 17, 20252.40002.46002.39302.46002.460051,500
Apr 16, 20252.43002.45002.36002.40002.4000124,000
Apr 15, 20252.36002.39002.32002.37002.370099,600
Apr 14, 20252.36002.43002.28002.34002.340080,100
Apr 11, 20252.43002.43902.28002.33002.330082,300
Apr 10, 20252.37002.41002.29002.36002.360080,300
Apr 9, 20252.18002.45502.15002.37002.3700384,800
Apr 8, 20252.36002.36002.18102.22002.2200194,600
Apr 7, 20252.16002.30002.11702.24002.2400270,600
Apr 4, 20252.25002.40002.14002.27002.2700563,800
Apr 3, 20252.37002.39002.28502.32002.3200314,100
Apr 2, 20252.44002.49502.42002.44002.440052,900
Apr 1, 20252.45002.46002.42002.44802.448033,100
Mar 31, 20252.48002.49002.35002.45002.4500126,100
Mar 28, 20252.56002.59002.43502.48002.4800218,200
Mar 27, 20252.51002.59002.51002.55002.5500116,700
Mar 26, 20252.57002.59002.50002.52002.5200135,600
Mar 25, 20252.54002.58002.54002.57002.570033,800
Mar 24, 20252.56002.59502.50002.55002.550085,000
Mar 21, 20252.53002.59502.53002.55002.550033,700
Mar 20, 20252.54002.60002.53002.59002.590084,300
Mar 19, 20252.46002.57002.46002.55002.5500131,900
Mar 18, 20252.55002.55002.48002.49002.490097,200
Mar 17, 20252.45002.51102.45002.50002.5000200,400
Mar 14, 20252.40002.49002.40002.46002.460088,000
Mar 13, 20252.48002.48402.28002.40002.4000325,900
Mar 12, 20252.38002.52002.37502.47002.4700158,900
Mar 11, 20252.26002.38502.23502.36002.3600227,400
Mar 10, 20252.40002.41002.23002.32002.3200190,000
Mar 7, 20252.38002.44202.36002.39002.390096,300
Mar 6, 20252.38002.41002.34002.38002.3800139,000
Mar 5, 20252.40002.43002.35002.38002.3800179,200
Mar 4, 20252.39002.44002.37002.41002.4100175,400
Mar 3, 20252.50002.57002.40502.45002.4500244,600
Feb 28, 20252.51002.55002.44002.50002.5000193,700
Feb 27, 20252.56002.56002.46002.51002.5100147,200
Feb 26, 20252.57002.63002.53002.53002.5300214,300
Feb 25, 20252.62002.66002.51002.58002.5800170,800
Feb 24, 20252.77002.77502.58002.60002.6000409,000
Feb 21, 20252.76002.81002.73002.73002.7300184,000
Feb 20, 20252.79002.83002.75002.78002.7800120,000
Feb 19, 20252.77002.91002.77002.82002.8200241,800
Feb 18, 20252.81002.86002.75002.79002.7900234,400
Feb 14, 20252.84002.86002.76002.79002.7900151,700
Feb 13, 20252.72002.89002.55002.84002.8400381,800
Feb 12, 20252.97003.01502.90002.94002.9400280,600
Feb 11, 20252.96003.05002.95002.99002.9900242,800
Feb 10, 20252.92003.01502.91502.95002.9500184,500
Feb 7, 20252.98002.98002.90002.94002.9400252,500
Feb 6, 20253.00003.00002.90002.99002.9900132,300
Feb 5, 20252.91003.00002.91002.99002.9900209,800
Feb 4, 20252.93003.04902.91003.03003.0300175,000
Feb 3, 20252.97002.97002.85502.91002.9100219,000
Jan 31, 20252.86002.97502.83002.94002.9400252,100
Jan 30, 20252.76002.92002.76002.88002.8800244,900
Jan 29, 20252.73002.81002.72502.76002.7600199,800
Jan 28, 20252.82002.82002.72002.73002.7300287,700
Jan 27, 20252.86002.87002.77002.80002.8000264,400
Jan 24, 20252.90002.91502.84002.85002.8500279,800
Jan 23, 20252.93002.93002.88102.90002.9000164,200
Jan 22, 20252.99003.00002.90002.92502.9250207,900
Jan 21, 20253.05003.09902.88002.94002.94001,203,100
Jan 17, 20253.10003.12002.96502.97002.9700684,600
Jan 16, 20253.35003.35003.03003.08003.0800405,200
Jan 15, 20253.35003.40003.29003.35003.3500312,400
Jan 14, 20253.37003.47003.30003.34003.3400187,800
Jan 13, 20253.27003.47003.25203.37003.3700355,700
Jan 10, 20253.21003.36003.15003.30003.3000298,000
Jan 8, 20253.40003.40003.11003.20003.2000217,900
Jan 7, 20253.15003.38003.08003.38003.3800252,000
Jan 6, 20253.30003.30003.10003.15003.1500218,500
Jan 3, 20253.31003.32503.19003.26003.2600282,600
Jan 2, 20253.02003.32003.02003.31003.3100292,900
Dec 31, 20243.04003.06002.95003.01003.0100229,600
Dec 30, 20242.90003.16002.87003.07003.0700440,700
Dec 27, 20242.85002.91002.83502.90002.9000143,600
Dec 26, 20242.84002.89002.80002.85002.8500196,900
Dec 24, 20242.90002.90002.83002.84002.8400235,400
Dec 23, 20242.84002.90002.78002.88002.8800157,100
Dec 20, 20242.76002.85502.74002.84002.8400206,300
Dec 19, 20242.78002.80702.72002.76002.7600235,400
Dec 18, 20242.83002.92002.77002.78002.7800248,800
Dec 17, 20242.88002.89002.82002.88002.8800264,400
Dec 16, 20242.98003.01502.86502.87002.8700311,600
Dec 13, 20242.93002.97002.89002.96002.9600115,200
Dec 12, 20242.88002.94502.86002.91002.9100124,200
Dec 11, 20242.89002.92002.85002.88002.8800264,100
Dec 10, 20242.94002.97002.86002.90002.9000167,600
Dec 9, 20242.89002.99002.80002.90002.9000271,600
Dec 6, 20242.94002.96202.87002.89002.8900240,900
Dec 5, 20242.99003.00002.90502.96002.9600315,400
Dec 4, 20243.00003.07002.94502.97002.9700384,200
Dec 3, 20243.06003.13002.98002.99002.9900279,000
Dec 2, 20243.26003.26002.94003.03003.0300886,900
Nov 29, 20243.18003.25003.17003.18003.1800249,900
Nov 27, 20243.22003.26903.16503.20003.2000223,000
Nov 26, 20243.29003.35503.17003.22503.2250181,300
Nov 25, 20243.37003.40003.25003.29003.2900246,000
Nov 22, 20243.38003.40003.36003.37003.3700155,900
Nov 21, 20243.44003.47003.39003.40003.4000108,000
Nov 20, 20243.34003.47003.34003.45003.4500270,900
Nov 19, 20243.45003.50003.29003.46003.4600445,500
Nov 18, 20243.49003.50003.45003.47003.4700118,200
Nov 15, 20243.48003.55003.46403.48003.4800210,400
Nov 14, 20243.52003.56003.47003.51003.5100104,900
Nov 13, 20243.49003.52003.42003.48003.4800173,800
Nov 12, 20243.52003.57003.46003.49003.4900153,100
Nov 11, 20243.55003.61003.53903.55003.5500164,200
Nov 8, 20243.64003.67003.55603.59003.5900145,700
Nov 7, 20243.66003.79003.64003.66003.6600110,400
Nov 6, 20243.65003.75003.61003.66003.6600141,000
Nov 5, 20243.60003.66003.60003.60003.600087,200
Nov 4, 20243.62003.66003.61003.61003.6100119,800
Nov 1, 20243.72003.73003.62003.64003.6400147,600
Oct 31, 20243.70003.70003.62003.67003.6700133,700
Oct 30, 20243.69003.72003.67003.71003.7100121,000
Oct 29, 20243.64003.71003.60003.71003.7100127,300
Oct 28, 20243.67003.72003.65003.66003.6600199,700
Oct 25, 20243.66003.80003.66003.69003.6900166,200
Oct 24, 20243.67003.72003.66503.68003.6800116,200
Oct 23, 20243.77003.77003.68003.70003.7000195,300
Oct 22, 20243.76003.78003.71003.75003.7500142,700
Oct 21, 20243.76003.83003.70003.77003.7700223,500
Oct 18, 20243.81003.81003.71003.76003.7600239,500
Oct 17, 20243.76003.77103.70003.77003.7700118,800
Oct 16, 20243.79003.82003.71003.74003.7400171,500
Oct 15, 20243.92003.92003.74003.79003.7900344,700
Oct 14, 20243.96003.99003.89003.90003.9000169,200
Oct 11, 20243.90004.02003.90003.98003.9800142,000
Oct 10, 20243.90003.96903.88003.91003.9100179,800
Oct 9, 20243.93003.96003.86003.90003.9000173,600
Oct 8, 20243.95003.97003.90003.95003.9500152,800
Oct 7, 20244.07004.07003.90003.96003.9600250,100
Oct 4, 20244.10004.20003.98004.02004.0200305,700
Oct 3, 20244.34804.55004.13104.18004.1800530,900
Oct 2, 20244.21004.36004.21004.33504.3350289,900
Oct 1, 20244.15004.29004.10404.21004.2100701,400
Sep 30, 20244.04004.15004.01004.15004.1500347,600
Sep 27, 20243.98004.06003.94004.00004.0000146,100
Sep 26, 20243.99004.00003.80003.95003.9500411,200
Sep 25, 20244.02004.05003.98004.02004.020090,200
Sep 24, 20243.95004.03003.91003.99503.9950265,900
Sep 23, 20244.00004.00003.79003.89003.8900696,600
Sep 20, 20244.07004.09004.01004.08004.0800110,900
Sep 19, 20243.95004.10803.93004.07004.0700180,100
Sep 18, 20244.00004.07003.92003.93003.9300128,900
Sep 17, 20244.06004.06103.99003.99003.9900138,000
Sep 16, 20244.25004.29003.96004.07004.0700239,500
Sep 13, 20244.07004.23004.07004.15004.1500137,100
Sep 12, 20244.16004.18504.09504.10004.1000114,600
Sep 11, 20244.19004.19004.10004.14504.145085,500
Sep 10, 20244.23004.23004.01004.14004.1400241,400
Sep 9, 20244.21004.34004.09004.28004.2800204,400
Sep 6, 20244.28004.30004.10004.19004.1900228,200
Sep 5, 20244.27004.31004.18004.28004.2800126,100
Sep 4, 20244.30004.41004.29004.29004.2900212,300
Sep 3, 20244.42004.47404.21004.33004.3300487,400
Aug 30, 20244.30004.49004.26004.42004.4200655,900
Aug 29, 20244.06004.29004.03004.29004.2900558,600
Aug 28, 20244.15004.15003.98004.04004.0400268,500
Aug 27, 20244.10004.23003.98204.13004.1300722,600
Aug 26, 20243.93004.07003.90004.06004.0600400,400
Aug 23, 20243.79003.93003.78003.92003.9200207,100
Aug 22, 20243.71003.78003.65003.77003.7700134,600
Aug 21, 20243.63003.77003.63003.70003.7000110,300
Aug 20, 20243.67003.70003.54003.62003.6200208,300
Aug 19, 20243.78003.80703.63003.65003.6500166,900
Aug 16, 20243.67003.80003.64003.75503.755093,400
Aug 15, 20243.81003.85003.68003.70003.7000163,900
Aug 14, 20243.80003.92003.76003.77003.770097,900
Aug 13, 20243.93003.93003.77003.86003.8600127,500
Aug 12, 20243.82003.92003.72003.89003.8900268,900
Aug 9, 20243.75003.84003.70003.80003.800078,100
Aug 8, 20243.87003.87003.70003.76003.7600184,600
Aug 7, 20243.72003.83003.63003.81003.8100177,800
Aug 6, 20243.63003.75003.53003.66003.6600154,300
Aug 5, 20243.40003.69003.22503.67003.6700465,800
Aug 2, 20243.76003.79003.60003.74003.7400290,300
Aug 1, 20243.97004.00203.84003.89003.8900276,800
Jul 31, 20243.95003.99003.86003.98003.9800180,000
Jul 30, 20244.04004.06203.93003.96003.9600128,200
Jul 29, 20244.11004.15004.03004.03004.0300195,400
Jul 26, 20244.17004.25004.16004.20004.2000179,900
Jul 25, 20244.01004.19004.00004.18004.1800218,100
Jul 24, 20244.25004.25003.97004.08004.0800425,200
Jul 23, 20244.27004.30004.16004.25004.2500352,800
Jul 22, 20244.01004.35003.96004.27004.2700499,500
Jul 19, 20243.99004.17003.85504.07004.0700429,700
Jul 18, 20243.90004.05003.90004.00004.0000320,100
Jul 17, 20243.91003.97003.82003.87003.8700109,600
Jul 16, 20243.87003.96003.83003.92003.9200198,100
Jul 15, 20243.63003.87803.61003.83003.8300241,600
Jul 12, 20243.64003.66003.60003.63003.6300104,200
Jul 11, 20243.65003.68003.62003.63003.6300223,900
Jul 10, 20243.68003.70003.63003.65003.6500188,500
Jul 9, 20243.74003.74003.60003.69003.6900251,800
Jul 8, 20243.67003.74003.64003.72003.7200180,800
Jul 5, 20243.78003.78003.65003.72003.7200254,600
Jul 3, 20243.76003.80003.73203.79503.795079,700
Jul 2, 20243.73003.79003.73003.75003.7500101,600
Jul 1, 20243.88003.93003.75003.79003.7900145,000
Jun 28, 20243.83003.93403.80003.88003.8800169,900
Jun 27, 20243.92003.94903.79503.82003.8200159,600
Jun 26, 20243.88003.93003.83803.91003.9100202,100
Jun 25, 20243.83003.90003.79003.86503.8650129,400
Jun 24, 20243.75003.83003.72003.78003.7800224,700
Jun 21, 20243.53003.72003.51003.72003.7200335,000
Jun 20, 20243.47003.59503.45503.53003.5300311,300
Jun 18, 20243.52003.69003.40003.45003.4500330,000
Jun 17, 20243.50003.56003.45003.50003.5000183,400
Jun 14, 20243.72003.76003.49003.50003.5000391,400
Jun 13, 20243.67003.86003.57003.74003.7400305,000
Jun 12, 20243.88003.88003.69103.74003.7400261,500
Jun 11, 20243.95003.95003.73503.85003.8500318,200
Jun 10, 20243.68003.83003.64003.81003.8100408,000
Jun 7, 20243.76003.83003.66003.68003.6800374,100
Jun 6, 20243.87003.87103.74003.76003.7600248,600
Jun 5, 20244.09004.10503.75503.88003.8800522,400
Jun 4, 20244.17004.17004.05004.08004.0800245,500
Jun 3, 20244.11004.26004.04004.18004.1800542,400
May 31, 20244.14004.20004.03504.11004.1100220,300
May 30, 20244.29004.30004.12004.14004.1400411,200
May 29, 20244.33004.34004.18004.30004.3000223,800
May 28, 20244.28004.39004.27004.37004.3700168,500
May 24, 20244.12004.28004.05504.28004.2800713,500
May 23, 20244.42004.59004.03004.11004.11001,627,600
May 22, 20244.17004.38504.10004.35004.35001,063,500
May 21, 20244.04004.23503.98504.19004.19001,057,500
May 20, 20244.19004.24003.95004.02004.0200949,900
May 17, 20243.96004.25003.92004.01004.01001,096,200
May 16, 20243.83004.01503.68003.93003.93001,493,100
May 15, 20243.64003.68503.57503.59003.5900394,800
May 14, 20243.72003.80003.61003.64003.6400336,800
May 13, 20243.71003.89003.61003.66003.6600451,000
May 10, 20243.69003.77003.66203.70003.7000208,300
May 9, 20243.61003.74003.61003.69003.6900259,400
May 8, 20243.58003.68003.56003.62003.6200153,400
May 7, 20243.58003.59003.40003.56003.5600195,600
May 6, 20243.55003.65003.52003.57003.5700221,900
May 3, 20243.58003.65503.51003.51003.5100193,600
May 2, 20243.59003.64003.54003.61003.6100130,400
May 1, 20243.68003.73503.56003.58503.5850338,400
Apr 30, 20243.69003.74003.62003.69003.6900385,300
Apr 29, 20243.53003.75003.53003.74003.7400424,600
Apr 26, 20243.46003.58003.42603.57003.5700281,600
Apr 25, 20243.31003.50003.28003.46003.4600494,700
Apr 24, 20243.30003.43003.23003.43003.4300406,100
Apr 23, 20243.24003.32003.22003.29003.2900285,900

Related Tickers

TK Teekay Corporation Ltd.
6.46
-0.62%
 
TEN Tsakos Energy Navigation Limited
15.38
-1.41%
 
DHT DHT Holdings, Inc.
9.97
-0.89%
 
TOPS Top Ships Inc.
5.67
-2.13%
 
PXS Pyxis Tankers Inc.
2.8500
-2.40%
 
TNK Teekay Tankers Ltd.
38.05
-2.51%
 
NAT Nordic American Tankers Limited
2.4600
+0.41%
 
RBNE Robin Energy Ltd.
3.1868
-10.73%
 
STNG Scorpio Tankers Inc.
34.45
+0.88%
 
FRO Frontline plc
14.97
+0.74%