Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperva Inc (NQ: IMPV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 09, 2019 55.74 55.74 55.74 0 +0.01(+0.02%)
Jan 08, 2019 55.71 55.76 55.70 55.73 2,028,634 +0.03(+0.05%)
Jan 07, 2019 55.68 55.71 55.68 55.70 1,011,537 +0.02(+0.04%)
Jan 04, 2019 55.68 55.70 55.67 55.68 733,900 +0.01(+0.02%)
Jan 03, 2019 55.68 55.69 55.66 55.67 657,927 -0.06(-0.11%)
Jan 02, 2019 55.65 55.73 55.65 55.73 1,175,789 +0.04(+0.07%)
Dec 31, 2018 55.64 55.75 55.61 55.69 455,100 +0.06(+0.11%)
Dec 28, 2018 55.63 55.67 55.56 55.63 354,700 -0.04(-0.07%)
Dec 27, 2018 55.57 55.69 55.55 55.67 637,002 +0.05(+0.09%)
Dec 26, 2018 55.57 55.70 55.50 55.62 1,429,761 +0.11(+0.20%)
Dec 24, 2018 55.51 55.58 55.50 55.51 559,300 -0.07(-0.13%)
Dec 21, 2018 55.53 55.66 55.50 55.58 1,153,700 +0.08(+0.14%)
Dec 20, 2018 55.53 55.60 55.48 55.50 890,052 -0.05(-0.09%)
Dec 19, 2018 55.59 55.59 55.51 55.55 958,982 +0.04(+0.07%)
Dec 18, 2018 55.55 55.63 55.50 55.51 1,448,333 +0.01(+0.02%)
Dec 17, 2018 55.48 55.52 55.47 55.50 1,490,758 +0.03(+0.05%)
Dec 14, 2018 55.53 55.53 55.45 55.47 920,300 -0.05(-0.09%)
Dec 13, 2018 55.54 55.58 55.51 55.52 1,691,715 +0.00(+0.00%)
Dec 12, 2018 55.55 55.59 55.52 55.52 1,041,653 -0.02(-0.04%)
Dec 11, 2018 55.55 55.60 55.51 55.54 1,031,712 +0.02(+0.04%)
Dec 10, 2018 55.53 55.58 55.50 55.52 738,192 +0.00(+0.00%)
Dec 07, 2018 55.51 55.55 55.44 55.52 1,312,700 +0.00(+0.00%)
Dec 06, 2018 55.50 55.54 55.47 55.52 986,435 +0.01(+0.02%)
Dec 04, 2018 55.50 55.54 55.46 55.51 478,100 -0.02(-0.04%)
Dec 03, 2018 55.53 55.53 55.42 55.53 330,673 +0.02(+0.04%)
Nov 30, 2018 55.46 55.52 55.35 55.51 541,400 +0.00(+0.00%)
Nov 29, 2018 55.45 55.54 55.42 55.51 810,350 +0.02(+0.04%)
Nov 28, 2018 55.66 55.66 55.45 55.49 866,983 -0.01(-0.02%)
Nov 27, 2018 55.52 55.60 55.39 55.50 1,330,154 -0.78(-1.39%)
Nov 26, 2018 55.95 56.44 55.73 56.28 487,405 +0.34(+0.61%)
Nov 23, 2018 55.80 56.07 55.67 55.94 120,500 +0.13(+0.23%)
Nov 21, 2018 55.81 55.81 55.81 0 -0.04(-0.07%)
Nov 20, 2018 55.95 56.05 55.70 55.85 684,420 -0.17(-0.30%)
Nov 19, 2018 56.05 56.13 55.92 56.02 215,078 -0.03(-0.05%)
Nov 16, 2018 55.94 56.19 55.85 56.05 562,400 +0.02(+0.04%)
Nov 15, 2018 55.90 56.28 55.46 56.03 735,870 +0.15(+0.27%)
Nov 14, 2018 55.92 56.04 55.82 55.88 524,848 -0.01(-0.02%)
Nov 13, 2018 55.85 56.15 55.70 55.89 502,221 +0.05(+0.09%)
Nov 12, 2018 55.94 56.06 55.71 55.84 451,494 -0.16(-0.29%)
Nov 09, 2018 55.86 56.10 55.66 56.00 478,600 -0.06(-0.11%)
Nov 08, 2018 55.70 56.07 55.70 56.06 960,977 +0.37(+0.66%)
Nov 07, 2018 55.60 55.72 55.57 55.69 543,817 +0.04(+0.07%)
Nov 06, 2018 55.50 55.70 55.50 55.65 791,301 -0.05(-0.09%)
Nov 05, 2018 55.50 55.75 55.35 55.70 858,806 +0.16(+0.29%)
Nov 02, 2018 55.38 55.55 55.32 55.54 1,200,100 +0.08(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.