Imperial Petroleum Inc. (IMPPP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.82 | 24.00 | 23.82 | 23.90 | 23.90 | 700 |
| 25 Apr 2024 | 24.00 | 24.00 | 23.79 | 23.89 | 23.89 | 2,800 |
| 24 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 23 Apr 2024 | 24.34 | 24.34 | 23.85 | 23.85 | 23.85 | 7,100 |
| 22 Apr 2024 | 24.06 | 24.50 | 24.06 | 24.42 | 24.42 | 4,100 |
| 19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
| 18 Apr 2024 | 24.40 | 24.40 | 24.05 | 24.40 | 24.40 | 1,600 |
| 17 Apr 2024 | 24.39 | 24.40 | 24.05 | 24.40 | 24.40 | 900 |
| 16 Apr 2024 | 24.43 | 24.50 | 24.20 | 24.20 | 24.20 | 2,000 |
| 15 Apr 2024 | 24.35 | 24.40 | 24.20 | 24.20 | 24.20 | 4,200 |
| 12 Apr 2024 | 24.40 | 24.50 | 24.38 | 24.50 | 24.50 | 1,600 |
| 11 Apr 2024 | 24.44 | 24.44 | 24.35 | 24.40 | 24.40 | 2,600 |
| 10 Apr 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | 2,700 |
| 09 Apr 2024 | 24.40 | 24.40 | 24.04 | 24.39 | 24.39 | 1,500 |
| 08 Apr 2024 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 2,100 |
| 05 Apr 2024 | 24.13 | 24.17 | 24.00 | 24.01 | 24.01 | 4,100 |
| 04 Apr 2024 | 23.92 | 24.35 | 23.92 | 24.17 | 24.17 | 2,100 |
| 03 Apr 2024 | 24.00 | 24.35 | 23.88 | 24.34 | 24.34 | 12,400 |
| 02 Apr 2024 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 5,000 |
| 01 Apr 2024 | 23.97 | 24.00 | 23.86 | 24.00 | 24.00 | 1,200 |
| 28 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1,500 |
| 27 Mar 2024 | 23.48 | 23.95 | 23.48 | 23.95 | 23.95 | 1,500 |
| 26 Mar 2024 | 23.73 | 23.95 | 23.40 | 23.95 | 23.95 | 4,600 |
| 25 Mar 2024 | 23.80 | 23.90 | 23.35 | 23.90 | 23.90 | 12,900 |
| 25 Mar 2024 | 0.547 Dividend | |||||
| 22 Mar 2024 | 24.14 | 24.25 | 24.09 | 24.25 | 23.70 | 6,100 |
| 21 Mar 2024 | 25.22 | 25.22 | 23.95 | 24.15 | 23.61 | 3,300 |
| 20 Mar 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 23.56 | 4,700 |
| 19 Mar 2024 | 23.85 | 24.05 | 23.85 | 24.05 | 23.51 | 12,700 |
| 18 Mar 2024 | 22.89 | 25.25 | 22.89 | 23.80 | 23.26 | 12,500 |
| 15 Mar 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 22.97 | 4,600 |
| 14 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 600 |
| 13 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.72 | 500 |
| 12 Mar 2024 | 23.25 | 23.25 | 23.20 | 23.20 | 22.68 | 2,000 |
| 11 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 4,600 |
| 08 Mar 2024 | 23.25 | 23.25 | 23.00 | 23.23 | 22.71 | 3,700 |
| 07 Mar 2024 | 23.00 | 23.23 | 22.80 | 23.23 | 22.71 | 4,700 |
| 06 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.46 | 500 |
| 05 Mar 2024 | 22.91 | 22.99 | 22.91 | 22.99 | 22.47 | 1,100 |
| 04 Mar 2024 | 22.75 | 22.75 | 22.73 | 22.75 | 22.24 | 3,000 |
| 01 Mar 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.24 | 5,400 |
| 29 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.99 | 300 |
| 28 Feb 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 21.89 | 600 |
| 27 Feb 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 21.99 | 3,500 |
| 26 Feb 2024 | 21.99 | 21.99 | 21.75 | 21.75 | 21.26 | 1,500 |
| 23 Feb 2024 | 22.00 | 22.00 | 21.51 | 21.87 | 21.38 | 1,100 |
| 22 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.49 | 600 |
| 21 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.25 | 700 |
| 20 Feb 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 21.46 | 800 |
| 16 Feb 2024 | 22.35 | 22.35 | 21.75 | 21.98 | 21.48 | 4,000 |
| 15 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.75 | 2,800 |
| 14 Feb 2024 | 22.13 | 22.25 | 22.13 | 22.25 | 21.75 | 1,400 |
| 13 Feb 2024 | 22.24 | 22.25 | 22.08 | 22.25 | 21.75 | 3,000 |
| 12 Feb 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 21.52 | 2,500 |
| 09 Feb 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.50 | 1,000 |
| 08 Feb 2024 | 21.90 | 22.44 | 21.90 | 21.90 | 21.41 | 2,300 |
| 07 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.11 | 100 |
| 06 Feb 2024 | 21.85 | 21.90 | 21.01 | 21.60 | 21.11 | 2,600 |
| 05 Feb 2024 | 21.45 | 21.89 | 21.45 | 21.89 | 21.40 | 600 |
| 02 Feb 2024 | 21.45 | 21.50 | 21.40 | 21.40 | 20.92 | 1,200 |
| 01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.77 | 100 |
| 31 Jan 2024 | 21.30 | 21.30 | 21.26 | 21.26 | 20.78 | 900 |
| 30 Jan 2024 | 21.25 | 21.49 | 21.25 | 21.49 | 21.01 | 600 |
| 29 Jan 2024 | 21.35 | 21.36 | 21.25 | 21.25 | 20.77 | 2,500 |
| 26 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.02 | 100 |
| 25 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.02 | 1,200 |
| 24 Jan 2024 | 21.54 | 21.54 | 21.50 | 21.50 | 21.02 | 900 |
| 23 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | - |
| 22 Jan 2024 | 21.09 | 21.09 | 21.00 | 21.00 | 20.53 | 2,300 |
| 19 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 300 |
| 18 Jan 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 20.88 | 300 |
| 17 Jan 2024 | 21.86 | 22.00 | 21.86 | 22.00 | 21.50 | 600 |
| 16 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.38 | 500 |
| 12 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.64 | - |
| 11 Jan 2024 | 20.56 | 21.12 | 20.56 | 21.12 | 20.64 | 800 |
| 10 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | 1,600 |
| 09 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
| 08 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
| 05 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | - |
| 04 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | 300 |
| 03 Jan 2024 | 21.36 | 21.36 | 21.07 | 21.07 | 20.60 | 300 |
| 02 Jan 2024 | 20.97 | 21.00 | 20.65 | 20.65 | 20.18 | 1,700 |
| 29 Dec 2023 | 20.50 | 21.20 | 20.50 | 21.20 | 20.72 | 1,800 |
| 28 Dec 2023 | 20.66 | 20.70 | 20.50 | 20.50 | 20.04 | 500 |
| 27 Dec 2023 | 20.95 | 21.15 | 20.50 | 21.15 | 20.67 | 2,800 |
| 26 Dec 2023 | 21.12 | 21.50 | 20.06 | 21.48 | 20.99 | 8,300 |
| 26 Dec 2023 | 0.547 Dividend | |||||
| 22 Dec 2023 | 21.50 | 22.30 | 21.02 | 21.50 | 20.48 | 8,500 |
| 21 Dec 2023 | 20.80 | 21.45 | 20.75 | 21.45 | 20.43 | 4,700 |
| 20 Dec 2023 | 20.55 | 20.59 | 20.55 | 20.56 | 19.58 | 900 |
| 19 Dec 2023 | 20.46 | 20.47 | 20.46 | 20.47 | 19.50 | 3,500 |
| 18 Dec 2023 | 20.40 | 20.40 | 20.32 | 20.32 | 19.35 | 1,300 |
| 15 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 19.50 | 100 |
| 14 Dec 2023 | 20.50 | 20.50 | 20.47 | 20.47 | 19.50 | 700 |
| 13 Dec 2023 | 20.40 | 20.47 | 20.39 | 20.39 | 19.42 | 800 |
| 12 Dec 2023 | 20.27 | 20.27 | 19.84 | 20.18 | 19.23 | 9,100 |
| 11 Dec 2023 | 20.46 | 20.46 | 20.20 | 20.20 | 19.24 | 1,000 |
| 08 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 19.50 | 300 |
| 07 Dec 2023 | 20.00 | 20.43 | 20.00 | 20.42 | 19.45 | 3,300 |
| 06 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.05 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.