Imperial Petroleum, Inc. IMPP
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$5,20-0,07 (-%1,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,20 | -%1,33 | $5,25 | $5,25 | $5,20 | 5,57K |
| 2026-10-01 | $5,27 | +%3,13 | $5,13 | $5,29 | $5,06 | 563,20K |
| 2026-09-30 | $5,11 | +%2,10 | $5,08 | $5,14 | $5,02 | 530,80K |
| 2026-09-29 | $5,01 | +%0,30 | $4,97 | $5,08 | $4,89 | 460,90K |
| 2026-09-28 | $4,99 | -%1,58 | $5,09 | $5,20 | $4,97 | 551,90K |
| 2026-09-25 | $5,07 | -%0,39 | $5,06 | $5,10 | $4,98 | 526,70K |
| 2026-09-24 | $5,09 | -%3,96 | $5,33 | $5,35 | $5,08 | 513,80K |
| 2026-09-23 | $5,30 | -%2,39 | $5,40 | $5,41 | $5,23 | 444,70K |
| 2026-09-22 | $5,43 | -%4,06 | $5,65 | $5,65 | $5,39 | 532,00K |
| 2026-09-21 | $5,66 | %0,00 | $5,63 | $5,76 | $5,53 | 637,50K |
| 2026-09-18 | $5,66 | -%2,25 | $5,80 | $5,80 | $5,63 | 276,90K |
| 2026-09-17 | $5,79 | -%0,17 | $5,76 | $5,86 | $5,71 | 273,20K |
| 2026-09-16 | $5,80 | +%0,61 | $5,76 | $6,00 | $5,69 | 592,70K |
| 2026-09-15 | $5,76 | -%3,11 | $5,95 | $5,95 | $5,69 | 474,50K |
| 2026-09-14 | $5,95 | +%2,76 | $5,96 | $5,99 | $5,81 | 1,33M |
| 2026-09-11 | $5,79 | +%3,30 | $5,66 | $5,87 | $5,62 | 1,08M |
| 2026-09-10 | $5,61 | +%4,57 | $5,27 | $5,65 | $5,14 | 1,27M |
| 2026-09-09 | $5,36 | +%0,56 | $5,39 | $5,42 | $5,26 | 371,50K |
| 2026-09-08 | $5,33 | +%0,76 | $5,33 | $5,37 | $5,06 | 561,80K |
| 2026-09-04 | $5,29 | +%0,38 | $5,30 | $5,41 | $5,21 | 290,10K |
| 2026-09-03 | $5,27 | -%0,75 | $5,37 | $5,41 | $5,23 | 164,60K |
| 2026-09-02 | $5,31 | -%2,75 | $5,42 | $5,46 | $5,25 | 306,10K |
| 2026-09-01 | $5,46 | +%4,00 | $5,28 | $5,51 | $5,18 | 466,00K |
| 2026-08-31 | $5,25 | +%1,16 | $5,24 | $5,29 | $5,10 | 514,80K |
| 2026-08-28 | $5,19 | +%2,57 | $5,09 | $5,25 | $5,07 | 466,80K |
| 2026-08-27 | $5,06 | +%4,33 | $4,88 | $5,10 | $4,86 | 352,90K |
| 2026-08-26 | $4,85 | -%4,90 | $5,10 | $5,10 | $4,79 | 522,20K |
| 2026-08-25 | $5,10 | -%3,59 | $5,26 | $5,28 | $5,06 | 364,30K |
| 2026-08-24 | $5,29 | +%1,73 | $5,24 | $5,31 | $5,15 | 397,10K |
| 2026-08-21 | $5,20 | +%2,16 | $5,15 | $5,37 | $5,15 | 439,80K |
| 2026-08-20 | $5,09 | +%1,80 | $5,03 | $5,16 | $5,01 | 384,80K |
| 2026-08-19 | $5,00 | -%0,99 | $5,10 | $5,13 | $4,96 | 334,90K |
| 2026-08-18 | $5,05 | +%1,61 | $4,98 | $5,10 | $4,91 | 339,40K |
| 2026-08-17 | $4,97 | +%3,76 | $4,86 | $5,12 | $4,82 | 518,50K |
| 2026-08-14 | $4,79 | +%3,01 | $4,68 | $4,84 | $4,61 | 329,90K |
| 2026-08-13 | $4,65 | +%2,65 | $4,49 | $4,68 | $4,48 | 383,90K |
| 2026-08-12 | $4,53 | %0,00 | $4,53 | $4,61 | $4,46 | 284,60K |
| 2026-08-11 | $4,53 | -%2,58 | $4,61 | $4,66 | $4,53 | 286,30K |
| 2026-08-10 | $4,65 | +%0,87 | $4,61 | $4,72 | $4,56 | 304,90K |
| 2026-08-07 | $4,61 | -%0,86 | $4,63 | $4,67 | $4,51 | 422,10K |
| 2026-08-06 | $4,65 | +%0,43 | $4,72 | $4,76 | $4,60 | 199,30K |
| 2026-08-05 | $4,63 | +%0,43 | $4,59 | $4,77 | $4,56 | 405,80K |
| 2026-08-04 | $4,61 | -%2,54 | $4,66 | $4,70 | $4,59 | 129,20K |
| 2026-08-03 | $4,73 | +%0,64 | $4,62 | $4,76 | $4,52 | 395,90K |
| 2026-07-31 | $4,70 | +%0,43 | $4,68 | $4,78 | $4,63 | 227,70K |
| 2026-07-30 | $4,68 | -%0,21 | $4,75 | $4,78 | $4,66 | 161,00K |
| 2026-07-29 | $4,69 | %0,00 | $4,71 | $4,81 | $4,67 | 144,50K |
| 2026-07-28 | $4,69 | -%2,49 | $4,84 | $4,87 | $4,68 | 184,80K |
| 2026-07-27 | $4,81 | +%1,05 | $4,78 | $4,90 | $4,71 | 237,90K |
| 2026-07-24 | $4,76 | -%2,06 | $4,91 | $4,95 | $4,75 | 157,20K |
| 2026-07-23 | $4,86 | +%1,04 | $4,82 | $4,92 | $4,73 | 217,90K |
| 2026-07-22 | $4,81 | +%1,37 | $4,75 | $4,90 | $4,75 | 162,00K |
| 2026-07-21 | $4,74 | +%2,93 | $4,61 | $4,76 | $4,45 | 155,00K |
| 2026-07-20 | $4,61 | -%1,50 | $4,63 | $4,75 | $4,56 | 367,90K |
| 2026-07-17 | $4,68 | -%1,47 | $4,74 | $4,74 | $4,63 | 119,90K |
| 2026-07-16 | $4,75 | -%3,26 | $4,87 | $4,91 | $4,75 | 129,10K |
| 2026-07-15 | $4,91 | -%0,61 | $4,99 | $5,07 | $4,80 | 153,00K |
| 2026-07-14 | $4,94 | +%1,02 | $4,93 | $5,04 | $4,89 | 135,60K |
| 2026-07-13 | $4,89 | -%1,51 | $4,99 | $5,10 | $4,89 | 251,30K |
| 2026-07-10 | $4,97 | +%1,53 | $4,94 | $5,00 | $4,87 | 209,50K |
| 2026-07-09 | $4,89 | -%3,55 | $5,03 | $5,03 | $4,78 | 301,30K |
| 2026-07-08 | $5,07 | +%4,11 | $4,95 | $5,07 | $4,91 | 236,40K |
| 2026-07-07 | $4,87 | +%0,21 | $4,91 | $4,93 | $4,86 | 233,40K |
| 2026-07-06 | $4,86 | +%2,10 | $4,77 | $4,89 | $4,68 | 175,20K |
| 2026-07-02 | $4,76 | +%2,81 | $4,70 | $4,93 | $4,70 | 276,10K |
| 2026-07-01 | $4,63 | +%0,43 | $4,61 | $4,77 | $4,61 | 167,10K |
| 2026-06-30 | $4,61 | -%3,35 | $4,74 | $4,84 | $4,57 | 369,90K |
| 2026-06-29 | $4,77 | -%1,85 | $4,90 | $4,97 | $4,76 | 289,70K |
| 2026-06-26 | $4,86 | -%0,41 | $4,86 | $4,95 | $4,77 | 339,50K |
| 2026-06-25 | $4,88 | -%1,01 | $4,93 | $5,02 | $4,80 | 384,40K |
| 2026-06-24 | $4,93 | -%2,76 | $5,02 | $5,05 | $4,91 | 322,60K |
| 2026-06-23 | $5,07 | +%2,42 | $4,91 | $5,10 | $4,88 | 383,60K |
| 2026-06-22 | $4,95 | +%1,23 | $4,88 | $4,97 | $4,83 | 380,60K |
| 2026-06-18 | $4,89 | -%1,01 | $4,88 | $4,93 | $4,76 | 402,80K |
| 2026-06-17 | $4,94 | -%2,76 | $5,07 | $5,13 | $4,87 | 441,20K |
| 2026-06-16 | $5,08 | +%0,40 | $5,04 | $5,14 | $5,00 | 233,20K |
| 2026-06-15 | $5,06 | -%3,62 | $5,20 | $5,22 | $4,97 | 660,70K |
| 2026-06-12 | $5,25 | -%0,57 | $5,27 | $5,38 | $5,20 | 352,40K |
| 2026-06-11 | $5,28 | %0,00 | $5,34 | $5,47 | $5,27 | 340,90K |
| 2026-06-10 | $5,28 | +%1,93 | $5,24 | $5,43 | $5,20 | 418,30K |
| 2026-06-09 | $5,18 | -%0,96 | $5,23 | $5,27 | $5,11 | 353,60K |
| 2026-06-08 | $5,23 | +%5,23 | $5,04 | $5,23 | $5,04 | 356,40K |
| 2026-06-05 | $4,97 | -%3,68 | $5,10 | $5,13 | $4,94 | 431,60K |
| 2026-06-04 | $5,16 | -%0,19 | $5,11 | $5,23 | $5,11 | 210,30K |
| 2026-06-03 | $5,17 | -%1,34 | $5,21 | $5,28 | $5,16 | 520,30K |
| 2026-06-02 | $5,24 | -%0,38 | $5,29 | $5,32 | $5,15 | 351,00K |
| 2026-06-01 | $5,26 | +%2,94 | $5,15 | $5,35 | $5,10 | 692,60K |
| 2026-05-29 | $5,11 | -%4,31 | $5,34 | $5,34 | $5,08 | 522,10K |
| 2026-05-28 | $5,34 | -%1,84 | $5,51 | $5,55 | $5,25 | 728,30K |
| 2026-05-27 | $5,44 | -%1,81 | $5,53 | $5,58 | $5,35 | 594,90K |