2m 2m 2m 2m 2m 2m 2m
IMPERIAL PET (IMPP)
NASDAQ
$4.98+$0.01 (+0.30%)
Price as of Oct 23, 2026 7:30 PM EDT- $223.5MMarket Cap
- -2.55%1-Year Change
- Oil & Gas MidstreamIndustry
IMPERIAL PET (IMPP)
$4.98+$0.01 (+0.30%)
- 1 Month-6.42%Low Price$4.84High Price$5.54
- 3 Months+2.06%Low Price$4.53High Price$5.95
- 1 Year-2.55%Low Price$3.22High Price$6.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.93 | 5.02 | 4.91 | 4.96 | +1.22% | 185,402 |
10/22/2026 | 4.95 | 4.95 | 4.86 | 4.90 | -1.01% | 223,520 |
10/21/2026 | 4.88 | 4.99 | 4.88 | 4.95 | +1.23% | 196,190 |
10/20/2026 | 4.89 | 4.94 | 4.75 | 4.89 | 0.00% | 400,109 |
10/19/2026 | 4.84 | 5.02 | 4.78 | 4.89 | +1.03% | 387,106 |
10/16/2026 | 4.91 | 5.00 | 4.83 | 4.84 | -0.62% | 531,400 |
10/15/2026 | 5.18 | 5.18 | 4.79 | 4.87 | -7.24% | 717,853 |
10/14/2026 | 5.54 | 5.54 | 5.24 | 5.25 | -5.23% | 405,338 |
10/13/2026 | 5.51 | 5.59 | 5.43 | 5.54 | +0.36% | 337,247 |
10/12/2026 | 5.49 | 5.61 | 5.48 | 5.52 | +1.85% | 377,881 |
10/09/2026 | 5.46 | 5.50 | 5.35 | 5.42 | -0.37% | 392,324 |
10/08/2026 | 5.36 | 5.50 | 5.30 | 5.44 | +2.45% | 342,514 |
10/07/2026 | 5.23 | 5.38 | 5.22 | 5.31 | +2.12% | 398,725 |
10/06/2026 | 5.30 | 5.30 | 5.14 | 5.20 | -1.33% | 383,534 |
10/05/2026 | 5.35 | 5.37 | 5.15 | 5.27 | -2.04% | 681,725 |
10/02/2026 | 5.25 | 5.44 | 5.17 | 5.38 | +2.09% | 260,143 |
10/01/2026 | 5.13 | 5.29 | 5.06 | 5.27 | +3.13% | 564,040 |
09/30/2026 | 5.08 | 5.14 | 5.02 | 5.11 | +2.10% | 530,889 |
09/29/2026 | 4.97 | 5.08 | 4.89 | 5.01 | +0.30% | 461,164 |
09/28/2026 | 5.09 | 5.20 | 4.97 | 4.99 | -1.58% | 551,911 |
09/25/2026 | 5.06 | 5.10 | 4.98 | 5.07 | -0.39% | 526,684 |
09/24/2026 | 5.33 | 5.35 | 5.08 | 5.09 | -3.96% | 513,832 |
09/23/2026 | 5.40 | 5.41 | 5.23 | 5.30 | -2.39% | 444,763 |
09/22/2026 | 5.65 | 5.65 | 5.39 | 5.43 | -4.06% | 531,981 |
09/21/2026 | 5.63 | 5.77 | 5.53 | 5.66 | 0.00% | 637,588 |
09/18/2026 | 5.80 | 5.80 | 5.63 | 5.66 | -2.25% | 276,877 |
09/17/2026 | 5.76 | 5.86 | 5.71 | 5.79 | -0.17% | 273,184 |
09/16/2026 | 5.76 | 6.00 | 5.69 | 5.80 | +0.61% | 592,828 |
09/15/2026 | 5.95 | 5.95 | 5.69 | 5.77 | -3.11% | 474,476 |
09/14/2026 | 5.96 | 5.99 | 5.81 | 5.95 | +2.76% | 1,334,588 |
09/11/2026 | 5.66 | 5.87 | 5.62 | 5.79 | +3.30% | 1,077,725 |
09/10/2026 | 5.27 | 5.65 | 5.15 | 5.61 | +4.57% | 1,273,926 |
09/10/2026 |
$0.76 Earnings | |||||
09/09/2026 | 5.39 | 5.42 | 5.26 | 5.36 | +0.56% | 375,074 |
09/08/2026 | 5.33 | 5.37 | 5.06 | 5.33 | +0.76% | 561,832 |
09/04/2026 | 5.30 | 5.41 | 5.21 | 5.29 | +0.38% | 290,135 |
09/03/2026 | 5.37 | 5.41 | 5.23 | 5.27 | -0.75% | 165,214 |
09/02/2026 | 5.42 | 5.46 | 5.25 | 5.31 | -2.75% | 306,114 |
09/01/2026 | 5.28 | 5.51 | 5.18 | 5.46 | +4.00% | 466,033 |
08/31/2026 | 5.24 | 5.29 | 5.10 | 5.25 | +1.16% | 514,876 |
08/28/2026 | 5.09 | 5.25 | 5.07 | 5.19 | +2.57% | 466,823 |
08/27/2026 | 4.88 | 5.10 | 4.86 | 5.06 | +4.33% | 352,955 |
08/26/2026 | 5.10 | 5.10 | 4.79 | 4.85 | -4.90% | 522,441 |
08/25/2026 | 5.26 | 5.28 | 5.06 | 5.10 | -3.59% | 364,354 |
08/24/2026 | 5.24 | 5.31 | 5.15 | 5.29 | +1.73% | 397,163 |
08/21/2026 | 5.15 | 5.37 | 5.15 | 5.20 | +2.16% | 439,844 |
08/20/2026 | 5.03 | 5.16 | 5.01 | 5.09 | +1.80% | 384,780 |
08/19/2026 | 5.10 | 5.13 | 4.96 | 5.00 | -0.99% | 334,902 |
08/18/2026 | 4.98 | 5.10 | 4.91 | 5.05 | +1.61% | 339,411 |
08/17/2026 | 4.86 | 5.12 | 4.82 | 4.97 | +3.76% | 518,541 |
08/14/2026 | 4.68 | 4.85 | 4.61 | 4.79 | +3.01% | 329,911 |
08/13/2026 | 4.49 | 4.68 | 4.48 | 4.65 | +2.65% | 383,876 |
08/12/2026 | 4.53 | 4.61 | 4.46 | 4.53 | 0.00% | 284,630 |
08/11/2026 | 4.61 | 4.67 | 4.53 | 4.53 | -2.58% | 286,300 |
08/10/2026 | 4.61 | 4.73 | 4.56 | 4.65 | +0.87% | 304,882 |
08/07/2026 | 4.63 | 4.67 | 4.51 | 4.61 | -0.86% | 422,138 |
08/06/2026 | 4.72 | 4.76 | 4.60 | 4.65 | +0.43% | 199,298 |
08/05/2026 | 4.59 | 4.77 | 4.56 | 4.63 | +0.43% | 405,778 |
08/04/2026 | 4.66 | 4.71 | 4.59 | 4.61 | -2.54% | 129,201 |
08/03/2026 | 4.62 | 4.76 | 4.52 | 4.73 | +0.64% | 395,910 |
07/31/2026 | 4.68 | 4.78 | 4.63 | 4.70 | +0.43% | 227,674 |
07/30/2026 | 4.75 | 4.78 | 4.66 | 4.68 | -0.21% | 161,159 |
07/29/2026 | 4.71 | 4.81 | 4.67 | 4.69 | 0.00% | 144,479 |
07/28/2026 | 4.84 | 4.87 | 4.68 | 4.69 | -2.49% | 184,686 |
07/27/2026 | 4.78 | 4.90 | 4.71 | 4.81 | +1.05% | 237,880 |
07/24/2026 | 4.91 | 4.95 | 4.75 | 4.76 | -2.06% | 157,202 |
07/23/2026 | 4.82 | 4.92 | 4.73 | 4.86 | +1.04% | 217,951 |
07/22/2026 | 4.75 | 4.90 | 4.75 | 4.81 | +1.37% | 162,047 |
07/21/2026 | 4.61 | 4.76 | 4.45 | 4.75 | +2.93% | 155,019 |
07/20/2026 | 4.63 | 4.75 | 4.56 | 4.61 | -1.50% | 367,917 |
07/17/2026 | 4.74 | 4.74 | 4.63 | 4.68 | -1.47% | 119,903 |
07/16/2026 | 4.87 | 4.92 | 4.75 | 4.75 | -3.26% | 129,093 |
07/15/2026 | 4.99 | 5.07 | 4.80 | 4.91 | -0.61% | 152,986 |
07/14/2026 | 4.93 | 5.04 | 4.89 | 4.94 | +1.02% | 129,820 |
07/13/2026 | 4.99 | 5.10 | 4.89 | 4.89 | -1.51% | 251,590 |
07/10/2026 | 4.94 | 5.00 | 4.87 | 4.97 | +1.53% | 209,531 |
07/09/2026 | 5.03 | 5.03 | 4.78 | 4.89 | -3.55% | 301,342 |
07/08/2026 | 4.95 | 5.07 | 4.91 | 5.07 | +4.11% | 236,408 |
07/07/2026 | 4.91 | 4.94 | 4.86 | 4.87 | +0.21% | 233,784 |
07/06/2026 | 4.77 | 4.89 | 4.68 | 4.86 | +2.10% | 175,225 |
07/02/2026 | 4.70 | 4.93 | 4.70 | 4.76 | +2.81% | 276,188 |
07/01/2026 | 4.61 | 4.77 | 4.61 | 4.63 | +0.43% | 167,060 |
06/30/2026 | 4.74 | 4.84 | 4.57 | 4.61 | -3.35% | 369,887 |
06/29/2026 | 4.90 | 4.97 | 4.76 | 4.77 | -1.85% | 289,698 |
06/26/2026 | 4.86 | 4.95 | 4.77 | 4.86 | -0.41% | 339,456 |
06/25/2026 | 4.93 | 5.02 | 4.80 | 4.88 | -1.01% | 384,441 |
06/24/2026 | 5.02 | 5.06 | 4.91 | 4.93 | -2.76% | 322,780 |
06/23/2026 | 4.91 | 5.10 | 4.88 | 5.07 | +2.42% | 383,558 |
06/22/2026 | 4.88 | 4.97 | 4.83 | 4.95 | +1.23% | 380,738 |
06/18/2026 | 4.88 | 4.93 | 4.76 | 4.89 | -1.01% | 403,170 |
06/17/2026 | 5.07 | 5.13 | 4.87 | 4.94 | -2.76% | 441,509 |
06/16/2026 | 5.04 | 5.15 | 5.00 | 5.08 | +0.40% | 233,315 |
06/15/2026 | 5.20 | 5.22 | 4.97 | 5.06 | -3.62% | 662,520 |
06/12/2026 | 5.27 | 5.38 | 5.20 | 5.25 | -0.57% | 352,483 |
06/11/2026 | 5.34 | 5.47 | 5.27 | 5.28 | 0.00% | 341,081 |
06/10/2026 | 5.24 | 5.44 | 5.20 | 5.28 | +1.93% | 418,342 |
06/09/2026 | 5.23 | 5.27 | 5.11 | 5.18 | -0.96% | 353,667 |
06/08/2026 | 5.04 | 5.23 | 5.04 | 5.23 | +5.23% | 356,364 |
06/05/2026 | 5.10 | 5.13 | 4.94 | 4.97 | -3.68% | 431,610 |
06/04/2026 | 5.11 | 5.23 | 5.11 | 5.16 | -0.19% | 210,446 |