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 (%)
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%)
Nov 01, 2018 55.40 55.49 55.31 55.46 1,233,726 +0.11(+0.20%)
Oct 31, 2018 55.38 55.38 55.26 55.35 1,346,765 +0.01(+0.02%)
Oct 30, 2018 55.30 55.40 55.25 55.34 1,416,643 +0.06(+0.11%)
Oct 29, 2018 55.37 55.42 55.23 55.28 1,229,017 -0.05(-0.09%)
Oct 26, 2018 55.29 55.41 55.19 55.33 1,798,700 +0.05(+0.09%)
Oct 25, 2018 55.35 55.35 55.16 55.28 1,907,063 +0.05(+0.09%)
Oct 24, 2018 55.32 55.37 55.22 55.23 1,350,238 -0.05(-0.09%)
Oct 23, 2018 55.35 55.43 55.26 55.28 846,968 -0.06(-0.11%)
Oct 22, 2018 55.31 55.54 55.29 55.34 1,217,759 +0.04(+0.07%)
Oct 19, 2018 55.41 55.41 55.25 55.30 1,220,400 -0.06(-0.11%)
Oct 18, 2018 55.63 55.63 55.34 55.36 804,857 -0.11(-0.20%)
Oct 17, 2018 55.38 55.50 55.24 55.47 1,953,221 +0.11(+0.20%)
Oct 16, 2018 55.42 55.48 55.33 55.36 1,434,121 +0.01(+0.02%)
Oct 15, 2018 55.35 55.44 55.21 55.35 2,090,621 -0.01(-0.02%)
Oct 12, 2018 55.32 55.40 55.26 55.36 3,124,600 +0.07(+0.13%)
Oct 11, 2018 55.08 55.50 55.07 55.29 4,757,656 +0.18(+0.33%)
Oct 10, 2018 55.48 55.50 55.06 55.11 10,660,449 +12.05(+27.98%)
Oct 09, 2018 42.90 43.64 42.50 43.06 814,747 +0.06(+0.14%)
Oct 08, 2018 43.83 43.88 42.35 43.00 269,437 -0.88(-2.01%)
Oct 05, 2018 44.33 44.57 43.40 43.88 259,700 -0.50(-1.13%)
Oct 04, 2018 45.20 45.20 44.03 44.38 191,523 -0.85(-1.88%)
Oct 03, 2018 44.65 45.69 44.22 45.23 185,025 +0.81(+1.82%)
Oct 02, 2018 45.23 45.23 44.09 44.42 285,860 -0.81(-1.79%)
Oct 01, 2018 46.75 46.92 45.15 45.23 264,151 -1.22(-2.63%)
Sep 28, 2018 46.20 46.70 46.00 46.45 153,700 +0.20(+0.43%)
Sep 27, 2018 46.50 46.75 45.92 46.25 143,457 -0.15(-0.32%)
Sep 26, 2018 46.90 47.40 46.25 46.40 269,607 -0.25(-0.54%)
Sep 25, 2018 47.42 47.42 46.00 46.65 181,604 -0.10(-0.21%)
Sep 24, 2018 45.75 46.95 45.33 46.75 245,586 +1.15(+2.52%)
Sep 21, 2018 46.30 46.80 45.35 45.60 770,200 -0.70(-1.51%)
Sep 20, 2018 46.80 47.33 46.00 46.30 184,863 -0.30(-0.64%)
Sep 19, 2018 46.40 46.75 45.70 46.60 453,266 +0.25(+0.54%)
Sep 18, 2018 45.70 46.77 45.60 46.35 285,306 +0.70(+1.53%)
Sep 17, 2018 47.55 47.90 45.55 45.65 275,258 -1.80(-3.79%)
Sep 14, 2018 47.00 47.95 47.00 47.45 202,500 +0.50(+1.06%)
Sep 13, 2018 46.50 47.55 46.45 46.95 386,575 +0.60(+1.29%)
Sep 12, 2018 46.15 46.55 45.65 46.35 229,770 +0.15(+0.32%)
Sep 11, 2018 45.95 46.60 45.55 46.20 274,142 +0.30(+0.65%)
Sep 10, 2018 46.10 46.25 45.65 45.90 237,465 -0.10(-0.22%)
Sep 07, 2018 46.05 46.65 45.30 46.00 124,400 -0.05(-0.11%)
Sep 06, 2018 46.10 46.80 45.40 46.05 139,626 +0.05(+0.11%)
Sep 05, 2018 46.75 46.75 45.35 46.00 282,336 -0.90(-1.92%)
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.