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)

5.240 +0.150 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 4.720 5.030 4.720 4.980 337,554 +0.20(+4.18%)
Sep 30, 2025 4.680 4.914 4.638 4.780 274,987 +0.04(+0.84%)
Sep 29, 2025 4.980 5.050 4.580 4.740 610,911 -0.26(-5.20%)
Sep 26, 2025 5.100 5.210 4.920 5.000 447,658 -0.10(-1.96%)
Sep 25, 2025 4.930 5.250 4.900 5.100 683,205 +0.18(+3.66%)
Sep 24, 2025 4.550 5.080 4.550 4.920 815,212 +0.36(+7.89%)
Sep 23, 2025 4.470 4.640 4.460 4.560 251,213 +0.01(+0.22%)
Sep 22, 2025 4.500 4.630 4.280 4.550 338,985 -0.06(-1.30%)
Sep 19, 2025 4.630 4.740 4.475 4.610 382,979 -0.02(-0.43%)
Sep 18, 2025 4.490 4.650 4.430 4.630 368,914 +0.13(+2.89%)
Sep 17, 2025 4.550 4.618 4.435 4.500 418,733 -0.09(-1.96%)
Sep 16, 2025 4.710 4.765 4.580 4.590 415,536 -0.12(-2.55%)
Sep 15, 2025 4.540 4.747 4.425 4.710 749,887 +0.24(+5.37%)
Sep 12, 2025 4.080 4.750 4.057 4.470 1,260,383 +0.39(+9.56%)
Sep 11, 2025 4.070 4.160 3.900 4.080 826,435 +0.08(+2.00%)
Sep 10, 2025 3.760 4.000 3.760 4.000 1,474,644 +0.26(+6.95%)
Sep 09, 2025 3.730 3.856 3.720 3.740 263,809 -0.03(-0.80%)
Sep 08, 2025 3.530 3.890 3.480 3.770 664,152 +0.24(+6.80%)
Sep 05, 2025 3.800 3.800 3.400 3.530 718,834 +0.07(+2.02%)
Sep 04, 2025 3.370 3.460 3.300 3.460 249,942 +0.13(+3.90%)
Sep 03, 2025 3.350 3.380 3.270 3.330 91,143 -0.04(-1.19%)
Sep 02, 2025 3.410 3.410 3.200 3.370 133,901 -0.06(-1.75%)
Aug 29, 2025 3.400 3.500 3.370 3.430 358,014 +0.10(+3.00%)
Aug 28, 2025 3.320 3.350 3.270 3.330 68,271 +0.03(+0.91%)
Aug 27, 2025 3.350 3.350 3.230 3.300 204,356 +0.02(+0.61%)
Aug 26, 2025 3.190 3.300 3.150 3.280 140,947 +0.08(+2.50%)
Aug 25, 2025 3.180 3.270 3.171 3.200 128,504 +0.02(+0.63%)
Aug 22, 2025 3.150 3.200 3.089 3.180 101,782 +0.04(+1.27%)
Aug 21, 2025 3.030 3.140 3.004 3.140 107,685 +0.10(+3.29%)
Aug 20, 2025 3.000 3.050 3.000 3.040 64,688 +0.03(+1.00%)
Aug 19, 2025 3.010 3.050 3.000 3.010 59,105 -0.01(-0.33%)
Aug 18, 2025 2.980 3.020 2.920 3.020 110,679 +0.05(+1.68%)
Aug 15, 2025 3.000 3.020 2.900 2.970 110,610 -0.02(-0.67%)
Aug 14, 2025 3.010 3.060 2.960 2.990 102,997 -0.01(-0.33%)
Aug 13, 2025 3.030 3.050 2.980 3.000 149,352 -0.02(-0.66%)
Aug 12, 2025 2.990 3.020 2.960 3.020 115,295 +0.03(+1.00%)
Aug 11, 2025 3.020 3.290 2.960 2.990 177,938 -0.02(-0.66%)
Aug 08, 2025 3.080 3.130 3.000 3.010 111,720 -0.08(-2.59%)
Aug 07, 2025 3.190 3.210 3.060 3.090 119,263 -0.08(-2.52%)
Aug 06, 2025 3.190 3.230 3.120 3.170 107,334 -0.05(-1.55%)
Aug 05, 2025 3.300 3.300 3.080 3.220 237,948 +0.06(+1.90%)
Aug 04, 2025 2.990 3.230 2.980 3.160 207,087 +0.16(+5.33%)
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.