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 31, 2018 43.50 44.30 43.50 43.75 181,289 +0.25(+0.57%)
Jan 30, 2018 43.25 44.10 43.25 43.50 192,396 -0.25(-0.57%)
Jan 29, 2018 43.00 43.90 42.80 43.75 263,979 +0.45(+1.04%)
Jan 26, 2018 43.15 43.40 42.70 43.30 290,295 +0.55(+1.29%)
Jan 25, 2018 43.15 43.30 42.65 42.75 129,972 -0.05(-0.12%)
Jan 24, 2018 43.00 43.30 42.55 42.80 290,534 -0.30(-0.70%)
Jan 23, 2018 43.30 43.60 42.75 43.10 455,570 -0.45(-1.03%)
Jan 22, 2018 44.00 44.00 42.67 43.55 305,151 -0.65(-1.47%)
Jan 19, 2018 43.95 44.30 43.15 44.20 254,268 +0.30(+0.68%)
Jan 18, 2018 44.40 44.48 43.80 43.90 197,679 -0.60(-1.35%)
Jan 17, 2018 44.45 44.75 43.30 44.50 407,985 +0.20(+0.45%)
Jan 16, 2018 44.50 45.30 44.23 44.30 553,935 +0.05(+0.11%)
Jan 12, 2018 44.25 44.25 44.25 0 +1.10(+2.55%)
Jan 11, 2018 43.30 43.50 43.00 43.15 262,478 +0.10(+0.23%)
Jan 10, 2018 43.05 175,415 -0.75(-1.71%)
Jan 09, 2018 42.35 45.00 41.80 43.80 476,366 +1.50(+3.55%)
Jan 08, 2018 41.95 42.42 41.50 42.30 316,216 +0.20(+0.48%)
Jan 05, 2018 42.70 43.30 41.90 42.10 271,322 -0.50(-1.17%)
Jan 04, 2018 42.35 43.20 41.45 42.60 381,357 +0.65(+1.55%)
Jan 03, 2018 40.35 41.95 40.35 41.95 264,053 +1.55(+3.84%)
Jan 02, 2018 39.90 40.50 39.66 40.40 255,004 +0.70(+1.76%)
Dec 29, 2017 39.70 39.70 39.70 0 -0.25(-0.63%)
Dec 28, 2017 40.25 40.40 39.72 39.95 127,647 -0.30(-0.75%)
Dec 27, 2017 40.20 40.35 39.70 40.25 228,991 +0.20(+0.50%)
Dec 26, 2017 39.85 40.25 39.75 40.05 345,602 +0.05(+0.12%)
Dec 22, 2017 40.75 40.95 39.95 40.00 159,576 -0.55(-1.36%)
Dec 21, 2017 40.85 41.05 40.45 40.55 249,837 -0.25(-0.61%)
Dec 20, 2017 41.30 41.30 40.45 40.80 218,558 -0.30(-0.73%)
Dec 19, 2017 40.70 41.40 40.70 41.10 237,547 +0.40(+0.98%)
Dec 18, 2017 41.30 41.80 40.60 40.70 254,382 -0.35(-0.85%)
Dec 15, 2017 40.75 41.30 40.35 41.05 890,092 +0.60(+1.48%)
Dec 14, 2017 41.05 41.12 40.20 40.45 374,046 -0.35(-0.86%)
Dec 13, 2017 40.30 41.27 40.30 40.80 232,216 +0.45(+1.12%)
Dec 12, 2017 39.50 40.90 37.17 40.35 475,344 -1.50(-3.58%)
Dec 11, 2017 41.50 42.20 41.50 41.85 340,451 +0.30(+0.72%)
Dec 08, 2017 41.50 41.70 41.20 41.55 250,743 +0.40(+0.97%)
Dec 07, 2017 41.15 41.45 41.00 41.15 213,486 +0.15(+0.37%)
Dec 06, 2017 40.50 41.20 40.35 41.00 167,651 +0.45(+1.11%)
Dec 05, 2017 40.85 41.10 40.45 40.55 209,506 -0.30(-0.73%)
Dec 04, 2017 42.40 40.75 40.85 405,663 -0.80(-1.92%)
Dec 01, 2017 41.20 41.85 40.80 41.65 254,495 +0.40(+0.97%)
Nov 30, 2017 40.70 41.35 40.40 41.25 211,648 +0.60(+1.48%)
Nov 29, 2017 41.25 41.50 40.35 40.65 242,314 -0.65(-1.57%)
Nov 28, 2017 41.40 41.80 41.00 41.30 293,288 +0.00(+0.00%)
Nov 27, 2017 40.75 41.85 40.65 41.30 439,258 +0.65(+1.60%)
Nov 24, 2017 40.60 40.85 40.35 40.65 106,376 +0.10(+0.25%)
Nov 22, 2017 40.40 40.95 40.35 40.55 187,119 +0.10(+0.25%)
Nov 21, 2017 40.40 40.70 40.20 40.45 235,708 +0.15(+0.37%)
Nov 20, 2017 40.05 40.60 40.05 40.30 165,107 +0.10(+0.25%)
Nov 17, 2017 40.55 41.05 40.10 40.20 331,828 -0.60(-1.47%)
Nov 16, 2017 40.45 41.35 40.10 40.80 156,566 +0.35(+0.87%)
Nov 15, 2017 40.30 40.70 40.05 40.45 187,089 -0.20(-0.49%)
Nov 14, 2017 40.50 40.80 40.25 40.65 206,157 +0.00(+0.00%)
Nov 13, 2017 40.85 41.25 40.50 40.65 176,537 -0.55(-1.33%)
Nov 10, 2017 40.60 41.35 40.55 41.20 222,580 +0.60(+1.48%)
Nov 09, 2017 41.45 41.65 40.05 40.60 668,238 -1.90(-4.47%)
Nov 08, 2017 42.20 43.12 42.10 42.50 500,739 +0.45(+1.07%)
Nov 07, 2017 42.95 43.55 41.60 42.05 340,342 -0.90(-2.10%)
Nov 06, 2017 42.65 43.20 41.00 42.95 207,674 +0.35(+0.82%)
Nov 03, 2017 42.25 42.75 41.65 42.60 202,430 +0.40(+0.95%)
Nov 02, 2017 42.00 42.40 41.50 42.20 190,718 -0.05(-0.12%)
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.