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 (%)
May 31, 2018 49.00 49.25 48.35 48.50 155,643 -0.55(-1.12%)
May 30, 2018 48.80 49.35 48.80 49.05 188,561 +0.40(+0.82%)
May 29, 2018 48.10 48.95 47.30 48.65 241,682 +0.05(+0.10%)
May 25, 2018 48.60 48.60 48.60 0 +0.30(+0.62%)
May 24, 2018 48.00 48.50 47.65 48.30 162,820 +0.30(+0.62%)
May 23, 2018 47.00 48.05 46.95 48.00 286,660 +0.65(+1.37%)
May 22, 2018 48.00 48.20 47.10 47.35 185,772 -0.45(-0.94%)
May 21, 2018 47.40 48.00 47.30 47.80 187,484 +0.40(+0.84%)
May 18, 2018 47.30 47.80 46.95 47.40 229,629 +0.10(+0.21%)
May 17, 2018 47.00 47.45 46.70 47.30 190,569 +0.05(+0.11%)
May 16, 2018 47.20 47.45 47.00 47.25 278,902 -0.15(-0.32%)
May 15, 2018 47.15 47.45 46.90 47.40 212,069 -0.05(-0.11%)
May 14, 2018 46.65 47.55 46.65 47.45 494,734 +1.00(+2.15%)
May 11, 2018 47.65 47.75 45.40 46.45 704,551 -1.45(-3.03%)
May 10, 2018 47.80 48.35 47.75 47.90 193,207 +0.30(+0.63%)
May 09, 2018 47.60 47.85 46.65 47.60 269,342 +0.25(+0.53%)
May 08, 2018 47.50 47.55 46.45 47.35 239,744 -0.10(-0.21%)
May 07, 2018 46.30 47.60 46.13 47.45 369,157 +1.15(+2.48%)
May 04, 2018 44.90 46.45 44.60 46.30 278,969 +1.35(+3.00%)
May 03, 2018 44.90 45.35 44.25 44.95 314,104 -0.25(-0.55%)
May 02, 2018 45.20 45.65 43.83 45.20 350,742 -0.10(-0.22%)
May 01, 2018 44.60 45.40 44.10 45.30 461,617 +0.55(+1.23%)
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%)
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.