Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMPUY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 5.42 | 0.11 | 2.07% | 5.55 | 5.57 | 5.335 | 123,675 |
| Jan 08 2025 | 5.31 | 0.02 | 0.38% | 5.15 | 5.4553 | 5.15 | 394,441 |
| Jan 07 2025 | 5.29 | 0.20 | 4.01% | 5.11 | 5.40 | 5.00 | 1,207,183 |
| Jan 06 2025 | 5.086 | 0.22 | 4.44% | 4.96 | 5.11 | 4.96 | 481,409 |
| Jan 03 2025 | 4.87 | -0.08 | -1.62% | 4.92 | 5.05 | 4.85 | 69,090 |
| Jan 02 2025 | 4.95 | 0.25 | 5.32% | 5.00 | 5.005 | 4.91 | 225,326 |
| Dec 31 2024 | 4.70 | 0.03 | 0.64% | 4.57 | 4.71 | 4.57 | 454,898 |
| Dec 30 2024 | 4.67 | -0.12 | -2.51% | 4.70 | 4.81 | 4.57 | 396,628 |
| Dec 27 2024 | 4.79 | -0.01 | -0.21% | 4.78 | 4.88 | 4.78 | 219,988 |
| Dec 26 2024 | 4.80 | -0.16 | -3.23% | 4.96 | 4.96 | 4.79 | 226,305 |
| Dec 24 2024 | 4.96 | -0.03 | -0.60% | 4.865 | 5.01 | 4.85 | 71,241 |
| Dec 23 2024 | 4.99 | -0.05 | -0.99% | 5.00 | 5.06 | 4.95 | 99,309 |
| Dec 20 2024 | 5.04 | -0.06 | -1.18% | 5.08 | 5.18 | 5.02 | 249,299 |
| Dec 19 2024 | 5.10 | 0.08 | 1.59% | 5.0301 | 5.20 | 5.03 | 424,303 |
| Dec 18 2024 | 5.02 | -0.43 | -7.89% | 5.40 | 5.45 | 5.02 | 159,231 |
| Dec 17 2024 | 5.45 | -0.26 | -4.55% | 5.43 | 5.50 | 5.24 | 268,918 |
| Dec 16 2024 | 5.71 | 0.04 | 0.71% | 5.72 | 5.75 | 5.62 | 170,944 |
| Dec 13 2024 | 5.67 | -0.12 | -1.99% | 5.67 | 5.75 | 5.63 | 159,011 |
| Dec 12 2024 | 5.785 | -0.05 | -0.77% | 5.87 | 5.90 | 5.71 | 1,486,595 |
| Dec 11 2024 | 5.83 | 0.08 | 1.39% | 5.77 | 5.87 | 5.77 | 206,868 |
| Dec 10 2024 | 5.75 | -0.01 | -0.17% | 5.80 | 5.84 | 5.70 | 53,298 |
| Dec 09 2024 | 5.76 | 0.16 | 2.86% | 5.77 | 5.90 | 5.68 | 267,534 |
| Dec 06 2024 | 5.60 | -0.15 | -2.61% | 5.65 | 5.675 | 5.58 | 907,554 |
| Dec 05 2024 | 5.75 | -0.14 | -2.38% | 5.65 | 5.84 | 5.65 | 779,279 |
| Dec 04 2024 | 5.89 | -0.11 | -1.83% | 5.86 | 6.00 | 5.86 | 337,821 |
| Dec 03 2024 | 6.00 | 0.13 | 2.21% | 5.86 | 6.0596 | 5.86 | 611,888 |
| Dec 02 2024 | 5.87 | 0.06 | 1.03% | 5.7601 | 5.92 | 5.74 | 172,491 |
| Nov 29 2024 | 5.81 | -0.04 | -0.75% | 5.7526 | 5.88 | 5.66 | 133,945 |
| Nov 27 2024 | 5.854 | 0.04 | 0.76% | 5.82 | 5.952 | 5.81 | 49,676 |
| Nov 26 2024 | 5.81 | 0.11 | 1.93% | 5.69 | 5.85 | 5.64 | 56,643 |
| Nov 25 2024 | 5.70 | -0.40 | -6.56% | 5.69 | 5.98 | 5.63 | 403,551 |
| Nov 22 2024 | 6.10 | -0.10 | -1.61% | 6.01 | 6.17 | 6.01 | 236,434 |
| Nov 21 2024 | 6.20 | -0.05 | -0.80% | 6.09 | 6.26 | 6.01 | 299,994 |
| Nov 20 2024 | 6.25 | -0.14 | -2.19% | 6.19 | 6.25 | 6.12 | 313,299 |
| Nov 19 2024 | 6.39 | 0.10 | 1.59% | 6.16 | 6.39 | 6.16 | 190,074 |
| Nov 18 2024 | 6.29 | 0.40 | 6.79% | 6.08 | 6.31 | 6.08 | 119,826 |
| Nov 15 2024 | 5.89 | 0.05 | 0.79% | 5.99 | 5.99 | 5.85 | 59,053 |
| Nov 14 2024 | 5.844 | 0.04 | 0.76% | 5.76 | 5.93 | 5.68 | 112,315 |
| Nov 13 2024 | 5.80 | -0.15 | -2.52% | 5.95 | 5.95 | 5.80 | 153,046 |
| Nov 12 2024 | 5.95 | -0.22 | -3.57% | 5.99 | 6.10 | 5.90 | 188,452 |
| Nov 11 2024 | 6.17 | -0.36 | -5.51% | 6.23 | 6.39 | 6.0804 | 412,963 |
| Nov 08 2024 | 6.53 | -0.36 | -5.22% | 6.65 | 6.6502 | 6.36 | 315,513 |
| Nov 07 2024 | 6.89 | 0.31 | 4.71% | 6.94 | 7.00 | 6.88 | 162,553 |
| Nov 06 2024 | 6.58 | -0.49 | -6.93% | 6.29 | 6.65 | 6.26 | 635,911 |
| Nov 05 2024 | 7.07 | 0.25 | 3.67% | 6.81 | 7.12 | 6.81 | 450,121 |
| Nov 04 2024 | 6.82 | 0.03 | 0.44% | 6.77 | 6.85 | 6.68 | 422,074 |
| Nov 01 2024 | 6.79 | 0.07 | 1.04% | 6.87 | 6.90 | 6.64 | 238,526 |
| Oct 31 2024 | 6.72 | -0.20 | -2.89% | 6.63 | 6.75 | 6.47 | 508,318 |
| Oct 30 2024 | 6.92 | -0.27 | -3.76% | 6.895 | 7.11 | 6.71 | 451,222 |
| Oct 29 2024 | 7.19 | 0.13 | 1.84% | 7.23 | 7.30 | 7.07 | 338,063 |
| Oct 28 2024 | 7.06 | 0.33 | 4.90% | 7.11 | 7.14 | 6.96 | 242,309 |
| Oct 25 2024 | 6.73 | -0.03 | -0.44% | 6.79 | 6.93 | 6.70 | 324,547 |
| Oct 24 2024 | 6.76 | 0.65 | 10.64% | 6.92 | 6.93 | 6.68 | 650,472 |
| Oct 23 2024 | 6.11 | -0.24 | -3.78% | 6.27 | 6.35 | 6.05 | 160,357 |
| Oct 22 2024 | 6.35 | 0.00 | 0.00% | 6.30 | 6.41 | 6.29 | 371,872 |
| Oct 21 2024 | 6.35 | -0.05 | -0.78% | 6.4301 | 6.51 | 6.32 | 265,240 |
| Oct 18 2024 | 6.40 | 0.40 | 6.67% | 6.26 | 6.49 | 6.09 | 365,669 |
| Oct 17 2024 | 6.00 | -0.04 | -0.66% | 6.08 | 6.08 | 5.92 | 89,620 |
| Oct 16 2024 | 6.04 | 0.14 | 2.37% | 5.97 | 6.16 | 5.9465 | 667,945 |
| Oct 15 2024 | 5.90 | -0.12 | -1.99% | 5.92 | 5.92 | 5.76 | 523,672 |
