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

NasdaqCM - Delayed Quote USD

Imperial Petroleum Inc. (IMPPP)

23.79
+0.11
+(0.46%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202523.3923.8923.3523.7923.792,700
Apr 21, 202524.1624.2323.3624.1424.141,700
Apr 17, 202523.4523.4523.4523.4523.45-
Apr 16, 202523.3523.4523.3523.4523.45400
Apr 15, 202524.0524.0523.3023.4323.43800
Apr 14, 202523.1024.2323.1023.7023.7041,900
Apr 11, 202523.3024.0123.0323.1023.1024,900
Apr 10, 202522.9123.5822.9123.3023.301,900
Apr 9, 202524.0024.0022.9223.6723.674,400
Apr 8, 202524.1824.7324.1824.3024.302,200
Apr 7, 202524.3424.3424.0524.0524.051,400
Apr 4, 202524.5024.5024.3824.3824.382,300
Apr 3, 202524.6024.6524.6024.6524.65500
Apr 2, 202524.6124.6124.6124.6124.61300
Apr 1, 202524.6024.8924.6024.7324.731,700
Mar 31, 202524.8324.8324.8324.8324.83200
Mar 28, 202524.7024.7024.7024.7024.701,100
Mar 27, 202524.6324.7024.6324.7024.701,400
Mar 26, 2025 0.547 Dividend
Mar 26, 202524.5024.6524.5024.5924.592,200
Mar 25, 202525.0025.0024.9324.9324.387,500
Mar 24, 202524.9925.0024.9124.9824.433,200
Mar 21, 202524.8025.0924.8025.0024.458,300
Mar 20, 202524.8224.8524.8024.8024.263,400
Mar 19, 202524.9424.9424.8224.8224.281,400
Mar 18, 202524.8924.9324.8924.9324.38900
Mar 17, 202524.9024.9024.8624.8624.32300
Mar 14, 202524.7024.7024.7024.7024.16-
Mar 13, 202524.8824.8824.7024.7024.162,500
Mar 12, 202524.7724.9724.7724.8324.28500
Mar 11, 202524.6125.0024.5825.0024.452,300
Mar 10, 202524.9624.9624.7424.8024.261,100
Mar 7, 202524.7024.7024.7024.7024.16200
Mar 6, 202524.7825.0024.7824.8024.262,400
Mar 5, 202524.7224.8824.5024.8624.311,600
Mar 4, 202524.9024.9024.4924.7724.232,400
Mar 3, 202524.4524.8524.4524.8324.286,900
Feb 28, 202524.5024.5024.3524.3523.823,700
Feb 27, 202524.8024.8524.6524.7024.164,300
Feb 26, 202524.9724.9824.7724.7724.232,100
Feb 25, 202525.0025.0024.9124.9124.361,300
Feb 24, 202524.9325.0024.9325.0024.452,200
Feb 21, 202524.8324.8324.8324.8324.28200
Feb 20, 202525.0025.0025.0025.0024.45300
Feb 19, 202524.8124.8124.8124.8124.26200
Feb 18, 202525.0025.0525.0025.0524.506,600
Feb 14, 202525.0025.0024.9524.9524.401,800
Feb 13, 202524.9825.0024.9825.0024.451,900
Feb 12, 202525.0025.0025.0025.0024.45200
Feb 11, 202525.0025.0025.0025.0024.451,200
Feb 10, 202524.9824.9824.9824.9824.43400
Feb 7, 202524.9525.0024.9525.0024.451,300
Feb 6, 202525.0025.0024.9525.0024.451,600
Feb 5, 202525.0025.0025.0025.0024.45700
Feb 4, 202524.9924.9924.9024.9524.403,000
Feb 3, 202525.0025.0025.0025.0024.451,400
Jan 31, 202525.0025.0024.9925.0024.452,000
Jan 30, 202524.9924.9924.9924.9924.44500
Jan 29, 202525.0025.0025.0025.0024.45-
Jan 28, 202524.9625.0024.9625.0024.451,200
Jan 27, 202525.0025.0024.9425.0024.45700
Jan 24, 202525.0025.0025.0025.0024.45900
Jan 23, 202524.9925.0024.9524.9724.42700
Jan 22, 202525.0025.0024.9325.0024.453,600
Jan 21, 202525.0225.1524.8224.8224.286,700
Jan 17, 202525.0025.0024.7825.0024.451,000
Jan 16, 202524.9225.0024.9225.0024.45400
Jan 15, 202524.9024.9024.9024.9024.35200
Jan 14, 202525.0025.0025.0025.0024.45-
Jan 13, 202524.9925.0024.9025.0024.45700
Jan 10, 202524.9725.0024.9725.0024.45900
Jan 8, 202525.0025.0024.9224.9224.37300
Jan 7, 202525.1025.1025.1025.1024.55500
Jan 6, 202525.4525.4525.4525.4524.89-
Jan 3, 202524.9725.6524.9725.4524.894,200
Jan 2, 202524.9225.0024.8624.9024.353,400
Dec 31, 202424.7524.7624.7024.7624.221,400
Dec 30, 202424.6024.7524.6024.7524.21600
Dec 27, 202424.4524.4524.4524.4523.912,200
Dec 26, 202425.0125.2324.5024.5023.962,800
Dec 24, 202425.9425.9425.0425.2324.674,300
Dec 23, 202425.6525.7625.6525.6625.108,200
Dec 20, 202425.4925.7025.4925.7025.141,400
Dec 19, 202425.2525.5925.2525.5925.031,700
Dec 18, 202425.5225.5325.3825.5124.951,000
Dec 17, 202425.2025.2525.2025.2524.70600
Dec 16, 202425.0025.1525.0025.1524.601,700
Dec 13, 202425.2525.2525.0025.0024.453,100
Dec 12, 202425.1825.1825.1825.1824.63300
Dec 11, 202425.3925.5525.2525.2524.702,100
Dec 10, 202425.4225.4225.4225.4224.86300
Dec 9, 202425.3725.3725.3725.3724.81-
Dec 6, 202425.4525.4525.3725.3724.811,300
Dec 5, 202425.4525.4525.4525.4524.89-
Dec 4, 202425.4925.4925.4525.4524.89500
Dec 3, 202425.3925.3925.3925.3924.83-
Dec 2, 202425.3225.3925.3225.3924.831,200
Nov 29, 202425.4025.4025.4025.4024.84500
Nov 27, 202425.6025.6025.6025.6025.04300
Nov 26, 202425.4625.4625.3125.3224.762,500
Nov 25, 202425.3025.3025.3025.3024.74-
Nov 22, 202425.3025.3025.3025.3024.74-
Nov 21, 202425.2825.3025.2825.3024.74900
Nov 20, 202425.2525.2525.2525.2524.70600
Nov 19, 202425.4225.6025.4225.6025.04800
Nov 18, 202425.2625.6025.2525.2524.701,500
Nov 15, 202425.1525.1525.1525.1524.60-
Nov 14, 202425.1525.1525.0825.1524.601,800
Nov 13, 202425.1525.1525.1125.1124.56800
Nov 12, 202425.0025.0825.0025.0824.53800
Nov 11, 202424.9125.0024.9025.0024.453,300
Nov 8, 202424.8924.8924.8924.8924.34-
Nov 7, 202424.9024.9024.8424.8924.345,100
Nov 6, 202424.8124.8624.8124.8624.311,300
Nov 5, 202424.8624.8624.8624.8624.32300
Nov 4, 202425.2525.2525.2525.2524.69-
Nov 1, 202425.1725.4025.1525.2524.69800
Oct 31, 202424.9024.9024.9024.9024.351,200
Oct 30, 202424.8024.9524.8024.8124.271,600
Oct 29, 202424.9025.0024.8025.0024.453,200
Oct 28, 202425.1025.1024.9024.9024.352,900
Oct 25, 202425.0725.1025.0725.1024.55200
Oct 24, 202425.1525.1525.1525.1524.60-
Oct 23, 202425.3225.4525.1225.1524.601,100
Oct 22, 202425.0525.4725.0525.1124.564,400
Oct 21, 202425.0525.0525.0525.0524.501,100
Oct 18, 202425.0225.0525.0225.0524.50700
Oct 17, 202425.1525.1525.1525.1524.601,000
Oct 16, 202425.2025.2025.1025.1024.55400
Oct 15, 202425.0025.1525.0025.1524.601,700
Oct 14, 202424.9924.9924.9024.9024.35900
Oct 11, 202425.0025.0025.0025.0024.45300
Oct 10, 202425.0325.1525.0325.1524.60600
Oct 9, 202425.3325.5024.7525.4624.902,000
Oct 8, 202424.8825.9224.8825.5524.99900
Oct 7, 202425.0025.4824.5524.9024.354,800
Oct 4, 202425.0225.1325.0025.0024.451,700
Oct 3, 202425.0025.0024.9925.0024.4513,800
Oct 2, 202425.2225.3925.2225.3124.75800
Oct 1, 202424.7525.4024.7525.0024.454,000
Sep 30, 202425.2625.2625.2625.2624.71800
Sep 27, 202425.4025.4525.4025.4024.841,700
Sep 26, 202425.1025.5525.1025.4024.844,000
Sep 25, 2024 0.547 Dividend
Sep 25, 202425.7125.7125.0025.2024.656,800
Sep 24, 202426.6029.8126.2026.4025.2920,700
Sep 23, 202428.4428.4425.8326.3025.199,600
Sep 20, 202425.5025.6025.5025.6024.521,800
Sep 19, 202425.3025.5025.3025.4524.385,900
Sep 18, 202425.8026.0025.4025.5024.427,500
Sep 17, 202425.8526.7425.3325.6024.526,000
Sep 16, 202425.2525.9625.2525.5024.426,400
Sep 13, 202425.5125.5525.1225.1224.061,900
Sep 12, 202424.9024.9024.9024.9023.85-
Sep 11, 202424.9024.9024.9024.9023.85-
Sep 10, 202424.9024.9024.9024.9023.85-
Sep 9, 202425.0025.0024.9024.9023.85900
Sep 6, 202425.0025.0025.0025.0023.94400
Sep 5, 202424.9524.9524.9524.9523.90200
Sep 4, 202424.6624.8024.6624.8023.752,700
Sep 3, 202424.6524.6524.6524.6523.61500
Aug 30, 202424.9024.9024.9024.9023.85200
Aug 29, 202424.6624.8024.6524.8023.751,400
Aug 28, 202424.9924.9924.9924.9923.94200
Aug 27, 202424.6824.8724.6824.8723.821,100
Aug 26, 202424.7424.8524.6524.8523.803,000
Aug 23, 202424.7524.7524.6524.6523.611,300
Aug 22, 202424.6524.6524.6524.6523.611,100
Aug 21, 202424.6524.6524.6524.6523.61100
Aug 20, 202424.5624.6024.5624.6023.56400
Aug 19, 202424.4724.5524.4724.5523.51400
Aug 16, 202424.9824.9824.9724.9723.92300
Aug 15, 202424.4824.4824.4524.4523.42900
Aug 14, 202424.0024.4824.0024.4823.451,000
Aug 13, 202424.0024.2624.0024.1923.172,600
Aug 12, 202424.4024.4024.3024.3023.271,000
Aug 9, 202424.4024.7024.4024.7023.663,000
Aug 8, 202423.9224.4023.9224.3623.331,400
Aug 7, 202424.2824.2824.2824.2823.26-
Aug 6, 202424.2824.2824.2824.2823.26200
Aug 5, 202424.4024.4023.6023.6022.601,200
Aug 2, 202424.5024.6523.7024.5523.512,500
Aug 1, 202424.9024.9324.9024.9023.85700
Jul 31, 202424.9724.9824.9324.9323.883,100
Jul 30, 202424.9724.9724.9424.9723.922,300
Jul 29, 202424.9525.0024.9524.9823.924,300
Jul 26, 202424.9424.9424.9424.9423.89-
Jul 25, 202424.9224.9624.9224.9423.899,700
Jul 24, 202424.9024.9224.9024.9223.871,200
Jul 23, 202424.9024.9524.9024.9523.903,100
Jul 22, 202424.9025.0024.8824.8823.834,300
Jul 19, 202424.8524.8524.8524.8523.80900
Jul 18, 202424.8124.8324.8124.8323.78300
Jul 17, 202424.8524.8524.8524.8523.807,900
Jul 16, 202424.9124.9124.7424.7423.70300
Jul 15, 202424.6824.6824.6824.6823.64-
Jul 12, 202424.6824.6824.6824.6823.64100
Jul 11, 202424.7524.7524.7524.7523.71-
Jul 10, 202424.8024.8024.7024.7523.711,900
Jul 9, 202424.7524.9024.7524.9023.84300
Jul 8, 202424.8324.8324.8324.8323.78500
Jul 5, 202424.7724.7724.7724.7723.72-
Jul 3, 202424.7924.7924.7724.7723.72600
Jul 2, 202424.4424.8524.4424.7023.6610,200
Jul 1, 202424.5024.5024.4024.4423.411,700
Jun 28, 202424.7524.7524.7524.7523.71300
Jun 27, 202424.8824.8824.1224.8023.755,100
Jun 26, 2024 0.547 Dividend
Jun 26, 202424.7225.0023.8025.0023.945,500
Jun 25, 202425.2525.7025.2025.3823.7814,300
Jun 24, 202425.2325.2325.1025.2023.622,100
Jun 21, 202425.2125.2125.2125.2123.63700
Jun 20, 202424.9025.0024.9025.0023.43800
Jun 18, 202424.9924.9924.9524.9523.382,100
Jun 17, 202424.9524.9524.9524.9523.39-
Jun 14, 202425.0025.0024.9524.9523.392,300
Jun 13, 202425.0025.0024.9924.9923.422,500
Jun 12, 202425.0025.0025.0025.0023.43700
Jun 11, 202425.0025.0025.0025.0023.43500
Jun 10, 202425.0825.0824.9424.9923.422,000
Jun 7, 202425.0025.0024.9124.9923.428,400
Jun 6, 202424.8524.9124.8524.9123.34800
Jun 5, 202424.9024.9024.7724.8923.331,000
Jun 4, 202424.7024.9124.7024.9123.341,100
Jun 3, 202424.2524.7024.2524.7023.152,400
May 31, 202424.2524.2524.0024.2522.731,500
May 30, 202424.0224.0223.8023.8022.30700
May 29, 202424.2524.2524.2524.2522.73400
May 28, 202424.7024.7524.7024.7023.153,500
May 24, 202424.5024.5024.5024.5022.96400
May 23, 202424.4224.5023.8024.5022.964,700
May 22, 202424.4624.5023.9824.5022.962,100
May 21, 202424.4724.4724.4724.4722.93400
May 20, 202424.4924.5024.2524.5022.965,900
May 17, 202424.5024.5024.4224.5022.962,300
May 16, 202424.3524.3524.3524.3522.82200
May 15, 202424.5124.5124.4524.5022.9610,100
May 14, 202424.5024.5024.5024.5022.961,000
May 13, 202424.3524.3824.3024.3822.851,800
May 10, 202424.3024.4224.3024.3522.821,100
May 9, 202424.4024.4024.4024.4022.87500
May 8, 202424.2924.2924.2924.2922.76-
May 7, 202424.3324.3624.2924.2922.76700
May 6, 202424.1024.2524.1024.2522.73700
May 3, 202424.3024.3023.7723.8022.30700
May 2, 202423.9623.9623.9623.9622.45-
May 1, 202424.0524.2023.9623.9622.452,900
Apr 30, 202423.2923.7523.2923.7522.261,500
Apr 29, 202423.8123.8522.9023.6222.146,800
Apr 26, 202423.8224.0023.8223.9022.40700
Apr 25, 202424.0024.0023.7923.8922.392,800
Apr 24, 202423.8523.8523.8523.8522.35-
Apr 23, 202424.3424.3423.8523.8522.357,100

Related Tickers

TEN-PF Tsakos Energy Navigation Limited
26.52
+0.42%
 
TEN-PE Tsakos Energy Navigation Limited
25.93
+0.40%
 
DLNG-PB Dynagas LNG Partners LP
25.88
+0.54%
 
DLNG-PA Dynagas LNG Partners LP
25.61
+0.53%
 
GLOP-PA GasLog Partners LP
25.06
-0.08%
 
PXS Pyxis Tankers Inc.
2.8500
-2.40%
 
TOPS Top Ships Inc.
5.67
-2.13%
 
ET-PI Energy Transfer LP
11.50
+1.77%
 
HESM Hess Midstream LP
37.43
+2.66%
 
LPG Dorian LPG Ltd.
20.30
-1.12%