NasdaqCM - Delayed Quote USD

Imperial Petroleum Inc. (IMPPP)

Compare
24.99
-0.01
(-0.06%)
At close: January 30 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202524.9924.9924.9924.9924.99472
Jan 29, 202525.0025.0025.0025.0025.00-
Jan 28, 202524.9625.0024.9625.0025.001,200
Jan 27, 202525.0025.0024.9425.0025.00700
Jan 24, 202525.0025.0025.0025.0025.00900
Jan 23, 202524.9925.0024.9524.9724.97700
Jan 22, 202525.0025.0024.9325.0025.003,600
Jan 21, 202525.0225.1524.8224.8224.826,700
Jan 17, 202525.0025.0024.7825.0025.001,000
Jan 16, 202524.9225.0024.9225.0025.00400
Jan 15, 202524.9024.9024.9024.9024.90200
Jan 14, 202525.0025.0025.0025.0025.00-
Jan 13, 202524.9925.0024.9025.0025.00700
Jan 10, 202524.9725.0024.9725.0025.00900
Jan 8, 202525.0025.0024.9224.9224.92300
Jan 7, 202525.1025.1025.1025.1025.10500
Jan 6, 202525.4525.4525.4525.4525.45-
Jan 3, 202524.9725.6524.9725.4525.454,200
Jan 2, 202524.9225.0024.8624.9024.903,400
Dec 31, 202424.7524.7624.7024.7624.761,400
Dec 30, 202424.6024.7524.6024.7524.75600
Dec 27, 202424.4524.4524.4524.4524.452,200
Dec 26, 202425.0125.2324.5024.5024.502,800
Dec 24, 202425.9425.9425.0425.2325.234,300
Dec 23, 202425.6525.7625.6525.6625.668,200
Dec 20, 202425.4925.7025.4925.7025.701,400
Dec 19, 202425.2525.5925.2525.5925.591,700
Dec 18, 202425.5225.5325.3825.5125.511,000
Dec 17, 202425.2025.2525.2025.2525.25600
Dec 16, 202425.0025.1525.0025.1525.151,700
Dec 13, 202425.2525.2525.0025.0025.003,100
Dec 12, 202425.1825.1825.1825.1825.18300
Dec 11, 202425.3925.5525.2525.2525.252,100
Dec 10, 202425.4225.4225.4225.4225.42300
Dec 9, 202425.3725.3725.3725.3725.37-
Dec 6, 202425.4525.4525.3725.3725.371,300
Dec 5, 202425.4525.4525.4525.4525.45-
Dec 4, 202425.4925.4925.4525.4525.45500
Dec 3, 202425.3925.3925.3925.3925.39-
Dec 2, 202425.3225.3925.3225.3925.391,200
Nov 29, 202425.4025.4025.4025.4025.40500
Nov 27, 202425.6025.6025.6025.6025.60300
Nov 26, 202425.4625.4625.3125.3225.322,500
Nov 25, 202425.3025.3025.3025.3025.30-
Nov 22, 202425.3025.3025.3025.3025.30-
Nov 21, 202425.2825.3025.2825.3025.30900
Nov 20, 202425.2525.2525.2525.2525.25600
Nov 19, 202425.4225.6025.4225.6025.60800
Nov 18, 202425.2625.6025.2525.2525.251,500
Nov 15, 202425.1525.1525.1525.1525.15-
Nov 14, 202425.1525.1525.0825.1525.151,800
Nov 13, 202425.1525.1525.1125.1125.11800
Nov 12, 202425.0025.0825.0025.0825.08800
Nov 11, 202424.9125.0024.9025.0025.003,300
Nov 8, 202424.8924.8924.8924.8924.89-
Nov 7, 202424.9024.9024.8424.8924.895,100
Nov 6, 202424.8124.8624.8124.8624.861,300
Nov 5, 202424.8624.8624.8624.8624.86300
Nov 4, 202425.2525.2525.2525.2525.25-
Nov 1, 202425.1725.4025.1525.2525.25800
Oct 31, 202424.9024.9024.9024.9024.901,200
Oct 30, 202424.8024.9524.8024.8124.811,600
Oct 29, 202424.9025.0024.8025.0025.003,200
Oct 28, 202425.1025.1024.9024.9024.902,900
Oct 25, 202425.0725.1025.0725.1025.10200
Oct 24, 202425.1525.1525.1525.1525.15-
Oct 23, 202425.3225.4525.1225.1525.151,100
Oct 22, 202425.0525.4725.0525.1125.114,400
Oct 21, 202425.0525.0525.0525.0525.051,100
Oct 18, 202425.0225.0525.0225.0525.05700
Oct 17, 202425.1525.1525.1525.1525.151,000
Oct 16, 202425.2025.2025.1025.1025.10400
Oct 15, 202425.0025.1525.0025.1525.151,700
Oct 14, 202424.9924.9924.9024.9024.90900
Oct 11, 202425.0025.0025.0025.0025.00300
Oct 10, 202425.0325.1525.0325.1525.15600
Oct 9, 202425.3325.5024.7525.4625.462,000
Oct 8, 202424.8825.9224.8825.5525.55900
Oct 7, 202425.0025.4824.5524.9024.904,800
Oct 4, 202425.0225.1325.0025.0025.001,700
Oct 3, 202425.0025.0024.9925.0025.0013,800
Oct 2, 202425.2225.3925.2225.3125.31800
Oct 1, 202424.7525.4024.7525.0025.004,000
Sep 30, 202425.2625.2625.2625.2625.26800
Sep 27, 202425.4025.4525.4025.4025.401,700
Sep 26, 202425.1025.5525.1025.4025.404,000
Sep 25, 2024 0.55 Dividend
Sep 25, 202425.7125.7125.0025.2025.206,800
Sep 24, 202426.6029.8126.2026.4025.8520,700
Sep 23, 202428.4428.4425.8326.3025.769,600
Sep 20, 202425.5025.6025.5025.6025.071,800
Sep 19, 202425.3025.5025.3025.4524.925,900
Sep 18, 202425.8026.0025.4025.5024.977,500
Sep 17, 202425.8526.7425.3325.6025.076,000
Sep 16, 202425.2525.9625.2525.5024.976,400
Sep 13, 202425.5125.5525.1225.1224.601,900
Sep 12, 202424.9024.9024.9024.9024.38-
Sep 11, 202424.9024.9024.9024.9024.38-
Sep 10, 202424.9024.9024.9024.9024.38-
Sep 9, 202425.0025.0024.9024.9024.38900
Sep 6, 202425.0025.0025.0025.0024.48400
Sep 5, 202424.9524.9524.9524.9524.43200
Sep 4, 202424.6624.8024.6624.8024.292,700
Sep 3, 202424.6524.6524.6524.6524.14500
Aug 30, 202424.9024.9024.9024.9024.38200
Aug 29, 202424.6624.8024.6524.8024.291,400
Aug 28, 202424.9924.9924.9924.9924.47200
Aug 27, 202424.6824.8724.6824.8724.351,100
Aug 26, 202424.7424.8524.6524.8524.343,000
Aug 23, 202424.7524.7524.6524.6524.141,300
Aug 22, 202424.6524.6524.6524.6524.141,100
Aug 21, 202424.6524.6524.6524.6524.14100
Aug 20, 202424.5624.6024.5624.6024.09400
Aug 19, 202424.4724.5524.4724.5524.04400
Aug 16, 202424.9824.9824.9724.9724.45300
Aug 15, 202424.4824.4824.4524.4523.94900
Aug 14, 202424.0024.4824.0024.4823.971,000
Aug 13, 202424.0024.2624.0024.1923.692,600
Aug 12, 202424.4024.4024.3024.3023.801,000
Aug 9, 202424.4024.7024.4024.7024.193,000
Aug 8, 202423.9224.4023.9224.3623.861,400
Aug 7, 202424.2824.2824.2824.2823.78-
Aug 6, 202424.2824.2824.2824.2823.78200
Aug 5, 202424.4024.4023.6023.6023.111,200
Aug 2, 202424.5024.6523.7024.5524.042,500
Aug 1, 202424.9024.9324.9024.9024.38700
Jul 31, 202424.9724.9824.9324.9324.413,100
Jul 30, 202424.9724.9724.9424.9724.452,300
Jul 29, 202424.9525.0024.9524.9824.464,300
Jul 26, 202424.9424.9424.9424.9424.42-
Jul 25, 202424.9224.9624.9224.9424.429,700
Jul 24, 202424.9024.9224.9024.9224.401,200
Jul 23, 202424.9024.9524.9024.9524.433,100
Jul 22, 202424.9025.0024.8824.8824.364,300
Jul 19, 202424.8524.8524.8524.8524.34900
Jul 18, 202424.8124.8324.8124.8324.32300
Jul 17, 202424.8524.8524.8524.8524.347,900
Jul 16, 202424.9124.9124.7424.7424.23300
Jul 15, 202424.6824.6824.6824.6824.17-
Jul 12, 202424.6824.6824.6824.6824.17100
Jul 11, 202424.7524.7524.7524.7524.24-
Jul 10, 202424.8024.8024.7024.7524.241,900
Jul 9, 202424.7524.9024.7524.9024.38300
Jul 8, 202424.8324.8324.8324.8324.32500
Jul 5, 202424.7724.7724.7724.7724.26-
Jul 3, 202424.7924.7924.7724.7724.26600
Jul 2, 202424.4424.8524.4424.7024.1910,200
Jul 1, 202424.5024.5024.4024.4423.931,700
Jun 28, 202424.7524.7524.7524.7524.24300
Jun 27, 202424.8824.8824.1224.8024.295,100
Jun 26, 2024 0.55 Dividend
Jun 26, 202424.7225.0023.8025.0024.485,500
Jun 25, 202425.2525.7025.2025.3824.3214,300
Jun 24, 202425.2325.2325.1025.2024.152,100
Jun 21, 202425.2125.2125.2125.2124.16700
Jun 20, 202424.9025.0024.9025.0023.95800
Jun 18, 202424.9924.9924.9524.9523.912,100
Jun 17, 202424.9524.9524.9524.9523.91-
Jun 14, 202425.0025.0024.9524.9523.912,300
Jun 13, 202425.0025.0024.9924.9923.942,500
Jun 12, 202425.0025.0025.0025.0023.95700
Jun 11, 202425.0025.0025.0025.0023.95500
Jun 10, 202425.0825.0824.9424.9923.942,000
Jun 7, 202425.0025.0024.9124.9923.948,400
Jun 6, 202424.8524.9124.8524.9123.87800
Jun 5, 202424.9024.9024.7724.8923.851,000
Jun 4, 202424.7024.9124.7024.9123.871,100
Jun 3, 202424.2524.7024.2524.7023.672,400
May 31, 202424.2524.2524.0024.2523.241,500
May 30, 202424.0224.0223.8023.8022.80700
May 29, 202424.2524.2524.2524.2523.24400
May 28, 202424.7024.7524.7024.7023.673,500
May 24, 202424.5024.5024.5024.5023.48400
May 23, 202424.4224.5023.8024.5023.484,700
May 22, 202424.4624.5023.9824.5023.482,100
May 21, 202424.4724.4724.4724.4723.44400
May 20, 202424.4924.5024.2524.5023.485,900
May 17, 202424.5024.5024.4224.5023.482,300
May 16, 202424.3524.3524.3524.3523.33200
May 15, 202424.5124.5124.4524.5023.4810,100
May 14, 202424.5024.5024.5024.5023.481,000
May 13, 202424.3524.3824.3024.3823.361,800
May 10, 202424.3024.4224.3024.3523.331,100
May 9, 202424.4024.4024.4024.4023.38500
May 8, 202424.2924.2924.2924.2923.27-
May 7, 202424.3324.3624.2924.2923.27700
May 6, 202424.1024.2524.1024.2523.24700
May 3, 202424.3024.3023.7723.8022.80700
May 2, 202423.9623.9623.9623.9622.96-
May 1, 202424.0524.2023.9623.9622.962,900
Apr 30, 202423.2923.7523.2923.7522.761,500
Apr 29, 202423.8123.8522.9023.6222.636,800
Apr 26, 202423.8224.0023.8223.9022.90700
Apr 25, 202424.0024.0023.7923.8922.892,800
Apr 24, 202423.8523.8523.8523.8522.85-
Apr 23, 202424.3424.3423.8523.8522.857,100
Apr 22, 202424.0624.5024.0624.4223.404,100
Apr 19, 202424.0024.0024.0024.0023.00800
Apr 18, 202424.4024.4024.0524.4023.381,600
Apr 17, 202424.3924.4024.0524.4023.38900
Apr 16, 202424.4324.5024.2024.2023.192,000
Apr 15, 202424.3524.4024.2024.2023.194,200
Apr 12, 202424.4024.5024.3824.5023.481,600
Apr 11, 202424.4424.4424.3524.4023.382,600
Apr 10, 202424.2024.4524.2024.4523.432,700
Apr 9, 202424.4024.4024.0424.3923.371,500
Apr 8, 202424.3524.3524.2024.3523.332,100
Apr 5, 202424.1324.1724.0024.0123.014,100
Apr 4, 202423.9224.3523.9224.1723.162,100
Apr 3, 202424.0024.3523.8824.3423.3212,400
Apr 2, 202423.7024.1023.7024.1023.095,000
Apr 1, 202423.9724.0023.8624.0023.001,200
Mar 28, 202423.9523.9523.9523.9522.951,500
Mar 27, 202423.4823.9523.4823.9522.951,500
Mar 26, 202423.7323.9523.4023.9522.954,600
Mar 25, 2024 0.55 Dividend
Mar 25, 202423.8023.9023.3523.9022.9012,900
Mar 22, 202424.1424.2524.0924.2522.716,100
Mar 21, 202425.2225.2223.9524.1522.623,300
Mar 20, 202424.0024.1024.0024.1022.574,700
Mar 19, 202423.8524.0523.8524.0522.5212,700
Mar 18, 202422.8925.2522.8923.8022.2912,500
Mar 15, 202423.4923.5023.4923.5022.014,600
Mar 14, 202423.2523.2523.2523.2521.78600
Mar 13, 202423.2423.2423.2423.2421.77500
Mar 12, 202423.2523.2523.2023.2021.732,000
Mar 11, 202423.2523.2523.2523.2521.784,600
Mar 8, 202423.2523.2523.0023.2321.763,700
Mar 7, 202423.0023.2322.8023.2321.764,700
Mar 6, 202422.9822.9822.9822.9821.52500
Mar 5, 202422.9122.9922.9122.9921.531,100
Mar 4, 202422.7522.7522.7322.7521.313,000
Mar 1, 202422.5022.7522.5022.7521.315,400
Feb 29, 202422.5022.5022.5022.5021.07300
Feb 28, 202422.5022.5022.4022.4020.98600
Feb 27, 202422.0822.5022.0822.5021.073,500
Feb 26, 202421.9921.9921.7521.7520.371,500
Feb 23, 202422.0022.0021.5121.8720.481,100
Feb 22, 202421.9921.9921.9921.9920.59600
Feb 21, 202421.7521.7521.7521.7520.37700
Feb 20, 202421.8621.9621.8621.9620.57800
Feb 16, 202422.3522.3521.7521.9820.594,000
Feb 15, 202422.2522.2522.2522.2520.842,800
Feb 14, 202422.1322.2522.1322.2520.841,400
Feb 13, 202422.2422.2522.0822.2520.843,000
Feb 12, 202422.0022.0222.0022.0220.622,500
Feb 9, 202421.9022.0021.9022.0020.601,000
Feb 8, 202421.9022.4421.9021.9020.512,300
Feb 7, 202421.6021.6021.6021.6020.23100
Feb 6, 202421.8521.9021.0121.6020.232,600
Feb 5, 202421.4521.8921.4521.8920.50600
Feb 2, 202421.4521.5021.4021.4020.041,200
Feb 1, 202421.2521.2521.2521.2519.90100
Jan 31, 202421.3021.3021.2621.2619.91900

Related Tickers

TEN-PE Tsakos Energy Navigation Limited
25.91
+0.42%
 
HMLPF Hoegh LNG Partners LP
16.00
-0.19%
 
AVACF Avance Gas Holding Ltd
7.00
-0.89%
 
SBR Sabine Royalty Trust
66.50
+0.61%
 
SOBO South Bow Corporation
24.28
-1.50%
 
TRMD TORM plc
19.86
+1.74%
 
PBA Pembina Pipeline Corporation
36.88
+0.66%
 
TRGP Targa Resources Corp.
205.21
+1.16%
 
HESM Hess Midstream LP
41.91
+0.50%
 
LPG Dorian LPG Ltd.
25.37
+3.00%