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 (%)
Mar 29, 2018 43.30 43.30 43.30 0 +0.20(+0.46%)
Mar 28, 2018 43.60 43.90 42.85 43.10 373,871 -0.40(-0.92%)
Mar 27, 2018 45.30 46.05 43.35 43.50 420,069 -1.80(-3.97%)
Mar 26, 2018 45.30 45.65 44.90 45.30 219,133 +0.65(+1.46%)
Mar 23, 2018 45.65 45.90 44.50 44.65 467,871 -0.80(-1.76%)
Mar 22, 2018 45.35 45.70 45.00 45.45 314,652 -0.35(-0.76%)
Mar 21, 2018 45.65 46.20 45.35 45.80 177,993 -0.05(-0.11%)
Mar 20, 2018 45.55 46.25 45.45 45.85 253,346 +0.50(+1.10%)
Mar 19, 2018 45.95 45.95 44.75 45.35 411,389 -0.80(-1.73%)
Mar 16, 2018 46.55 47.00 46.00 46.15 770,202 -0.55(-1.18%)
Mar 15, 2018 46.90 47.20 46.25 46.70 291,279 +0.00(+0.00%)
Mar 14, 2018 46.70 47.35 46.40 46.70 326,420 -0.05(-0.11%)
Mar 13, 2018 46.80 46.85 46.05 46.75 333,687 +0.25(+0.54%)
Mar 12, 2018 46.90 47.70 46.12 46.50 689,318 -0.35(-0.75%)
Mar 09, 2018 47.85 48.10 46.60 46.85 1,007,104 -0.60(-1.26%)
Mar 08, 2018 47.60 48.00 46.35 47.45 698,326 -0.10(-0.21%)
Mar 07, 2018 45.80 47.65 45.80 47.55 481,855 +1.55(+3.37%)
Mar 06, 2018 47.40 47.70 45.85 46.00 572,719 -1.40(-2.95%)
Mar 05, 2018 47.55 48.02 47.05 47.40 725,918 -0.20(-0.42%)
Mar 02, 2018 46.65 47.75 46.35 47.60 326,104 +0.65(+1.38%)
Mar 01, 2018 46.85 47.38 46.00 46.95 495,232 +0.30(+0.64%)
Feb 28, 2018 47.75 48.10 46.55 46.65 383,227 -1.05(-2.20%)
Feb 27, 2018 48.00 48.35 47.65 47.70 243,638 -0.20(-0.42%)
Feb 26, 2018 47.95 48.00 47.25 47.90 331,809 -0.05(-0.10%)
Feb 23, 2018 47.45 48.00 46.90 47.95 280,683 +0.85(+1.80%)
Feb 22, 2018 47.55 47.85 46.55 47.10 260,425 -0.40(-0.84%)
Feb 21, 2018 47.00 48.40 46.85 47.50 394,795 +0.65(+1.39%)
Feb 20, 2018 45.75 47.50 45.31 46.85 460,725 +0.75(+1.63%)
Feb 16, 2018 46.10 46.10 46.10 0 -0.55(-1.18%)
Feb 15, 2018 46.25 46.90 46.25 46.65 408,374 +0.65(+1.41%)
Feb 14, 2018 45.60 46.35 45.52 46.00 491,125 +0.00(+0.00%)
Feb 13, 2018 45.65 46.50 45.48 46.00 857,906 +0.10(+0.22%)
Feb 12, 2018 47.05 47.45 45.65 45.90 707,200 -0.65(-1.40%)
Feb 09, 2018 45.10 47.75 43.70 46.55 2,138,319 +4.50(+10.70%)
Feb 08, 2018 43.30 43.77 42.05 42.05 370,979 -1.20(-2.77%)
Feb 07, 2018 42.50 43.40 42.50 43.25 164,664 +0.25(+0.58%)
Feb 06, 2018 41.30 43.20 41.00 43.00 224,802 +0.15(+0.35%)
Feb 05, 2018 43.15 44.15 42.40 42.85 240,725 -0.70(-1.61%)
Feb 02, 2018 43.95 44.00 43.20 43.55 170,355 -0.60(-1.36%)
Feb 01, 2018 43.55 44.35 43.25 44.15 150,150 +0.40(+0.91%)
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%)
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.