ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Imperial Petroleum Inc. - Common Shares (NQ:IMPP)

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 3.800 3.830 3.700 3.790 462,076 -0.05(-1.30%)
Dec 22, 2025 3.820 3.960 3.730 3.840 733,891 +0.01(+0.26%)
Dec 19, 2025 3.690 3.870 3.670 3.830 954,692 +0.03(+0.79%)
Dec 18, 2025 3.970 4.010 3.780 3.800 884,136 -0.19(-4.76%)
Dec 17, 2025 4.040 4.080 3.940 3.990 816,889 +0.00(+0.00%)
Dec 16, 2025 4.110 4.205 3.970 3.990 585,708 -0.12(-2.92%)
Dec 15, 2025 4.220 4.220 4.060 4.110 601,090 -0.11(-2.61%)
Dec 12, 2025 4.200 4.490 4.080 4.220 1,678,718 -0.04(-0.94%)
Dec 11, 2025 4.400 4.410 4.040 4.260 1,295,024 -0.22(-4.91%)
Dec 10, 2025 4.740 4.740 4.290 4.480 1,146,432 -0.32(-6.67%)
Dec 09, 2025 4.660 4.810 4.650 4.800 637,910 +0.14(+3.00%)
Dec 08, 2025 4.570 4.791 4.550 4.660 835,881 +0.09(+1.97%)
Dec 05, 2025 4.580 4.700 4.500 4.570 558,014 -0.03(-0.65%)
Dec 04, 2025 4.410 4.690 4.340 4.600 1,078,714 +0.27(+6.24%)
Dec 03, 2025 4.200 4.428 4.195 4.330 856,362 +0.15(+3.59%)
Dec 02, 2025 4.480 4.540 4.020 4.180 2,417,171 -0.40(-8.73%)
Dec 01, 2025 4.690 4.790 4.460 4.580 2,200,213 -0.11(-2.35%)
Nov 28, 2025 5.420 5.430 4.520 4.690 3,708,741 -1.31(-21.83%)
Nov 26, 2025 6.340 6.340 5.870 6.000 1,017,309 -0.26(-4.15%)
Nov 25, 2025 6.450 6.490 5.940 6.260 856,880 -0.09(-1.42%)
Nov 24, 2025 6.130 6.486 5.845 6.350 954,121 +0.68(+11.99%)
Nov 21, 2025 5.770 5.890 5.440 5.670 492,939 -0.12(-2.07%)
Nov 20, 2025 6.410 6.570 5.740 5.790 1,093,337 -0.49(-7.80%)
Nov 19, 2025 6.170 6.340 6.050 6.280 493,059 +0.05(+0.80%)
Nov 18, 2025 6.060 6.400 5.970 6.230 764,917 +0.13(+2.13%)
Nov 17, 2025 5.980 6.110 5.860 6.100 511,015 +0.26(+4.45%)
Nov 14, 2025 5.780 5.940 5.520 5.840 554,092 -0.09(-1.52%)
Nov 13, 2025 6.130 6.400 5.830 5.930 768,304 -0.21(-3.42%)
Nov 12, 2025 6.230 6.260 6.000 6.140 657,755 +0.02(+0.33%)
Nov 11, 2025 5.940 6.300 5.920 6.120 817,732 +0.20(+3.38%)
Nov 10, 2025 5.580 6.070 5.500 5.920 814,642 +0.54(+10.04%)
Nov 07, 2025 5.530 5.713 5.320 5.380 370,995 -0.23(-4.10%)
Nov 06, 2025 5.820 5.980 5.590 5.610 436,992 -0.12(-2.09%)
Nov 05, 2025 5.530 5.880 5.520 5.730 566,020 +0.22(+3.99%)
Nov 04, 2025 5.580 5.610 5.400 5.510 307,248 -0.11(-1.96%)
Nov 03, 2025 5.540 5.750 5.350 5.620 474,439 +0.11(+2.00%)
Oct 31, 2025 5.270 5.590 5.210 5.510 302,002 +0.29(+5.56%)
Oct 30, 2025 5.370 5.440 5.200 5.220 257,870 -0.15(-2.79%)
Oct 29, 2025 5.280 5.450 5.180 5.370 303,843 +0.03(+0.56%)
Oct 28, 2025 5.250 5.490 5.220 5.340 363,925 +0.10(+1.91%)
Oct 27, 2025 5.140 5.339 5.080 5.240 407,961 +0.15(+2.95%)
Oct 24, 2025 5.310 5.430 5.080 5.090 521,132 -0.18(-3.42%)
Oct 23, 2025 5.300 5.780 5.060 5.270 1,780,117 +0.18(+3.54%)
Oct 22, 2025 5.290 5.290 4.950 5.090 836,233 +0.04(+0.79%)
Oct 21, 2025 5.330 5.330 5.010 5.050 671,848 -0.28(-5.25%)
Oct 20, 2025 4.450 5.555 4.440 5.330 2,719,819 +0.94(+21.41%)
Oct 17, 2025 4.530 4.602 4.360 4.390 192,469 -0.16(-3.52%)
Oct 16, 2025 4.590 4.790 4.540 4.550 147,182 -0.07(-1.52%)
Oct 15, 2025 4.550 4.790 4.540 4.620 177,490 +0.06(+1.32%)
Oct 14, 2025 4.480 4.610 4.452 4.560 148,975 +0.04(+0.88%)
Oct 13, 2025 4.430 4.690 4.430 4.520 264,537 +0.15(+3.43%)
Oct 10, 2025 4.760 4.860 4.271 4.370 562,568 -0.37(-7.81%)
Oct 09, 2025 4.780 4.890 4.704 4.740 197,099 -0.05(-1.04%)
Oct 08, 2025 4.750 4.900 4.700 4.790 227,190 +0.04(+0.84%)
Oct 07, 2025 4.740 4.890 4.680 4.750 204,326 +0.04(+0.85%)
Oct 06, 2025 4.770 4.780 4.540 4.710 341,358 -0.06(-1.26%)
Oct 03, 2025 4.880 4.900 4.660 4.770 352,853 -0.12(-2.45%)
Oct 02, 2025 5.030 5.045 4.830 4.890 213,949 -0.09(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.