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 (%)
Apr 30, 2018 45.25 45.40 44.55 44.75 550,786 -0.60(-1.32%)
Apr 27, 2018 46.25 48.55 44.30 45.35 1,199,005 -3.70(-7.54%)
Apr 26, 2018 48.65 49.20 48.25 49.05 348,795 +0.80(+1.66%)
Apr 25, 2018 48.65 48.85 47.45 48.25 326,006 -0.75(-1.53%)
Apr 24, 2018 50.15 50.70 48.80 49.00 461,205 -0.80(-1.61%)
Apr 23, 2018 49.35 50.05 49.02 49.80 447,539 +0.45(+0.91%)
Apr 20, 2018 49.05 49.75 48.10 49.35 469,225 +0.00(+0.00%)
Apr 19, 2018 47.35 49.39 47.35 49.35 447,675 +1.70(+3.57%)
Apr 18, 2018 47.55 47.90 47.20 47.65 330,895 +0.35(+0.74%)
Apr 17, 2018 47.50 47.80 47.20 47.30 361,187 +0.00(+0.00%)
Apr 16, 2018 46.85 47.70 46.75 47.30 308,106 +0.70(+1.50%)
Apr 13, 2018 46.50 46.75 46.35 46.60 178,640 +0.25(+0.54%)
Apr 12, 2018 45.60 46.45 44.20 46.35 220,809 +0.80(+1.76%)
Apr 11, 2018 44.50 46.05 43.85 45.55 340,626 +1.60(+3.64%)
Apr 10, 2018 44.25 44.30 43.70 43.95 379,448 +0.20(+0.46%)
Apr 09, 2018 44.00 44.35 43.50 43.75 274,540 -0.05(-0.11%)
Apr 06, 2018 44.00 44.50 43.65 43.80 232,840 -0.50(-1.13%)
Apr 05, 2018 44.50 45.20 43.85 44.30 376,130 +0.20(+0.45%)
Apr 04, 2018 42.75 44.20 42.10 44.10 228,671 +1.00(+2.32%)
Apr 03, 2018 42.90 43.15 42.50 43.10 231,656 +0.45(+1.06%)
Apr 02, 2018 43.35 43.75 42.15 42.65 332,369 -0.65(-1.50%)
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%)
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.