Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.50	43.90	43.15	43.40	148,321	+0.00(+0.00%)
Sep 28, 2017	43.75	43.95	43.25	43.40	120,793	-0.40(-0.91%)
Sep 27, 2017	43.50	44.05	43.45	43.80	279,896	+0.45(+1.04%)
Sep 26, 2017	43.65	43.75	43.23	43.35	288,311	+0.00(+0.00%)
Sep 25, 2017	44.45	44.50	43.30	43.35	178,442	-1.05(-2.36%)
Sep 22, 2017	44.05	44.65	43.95	44.40	269,605	+0.00(+0.00%)
Sep 21, 2017	44.60	44.65	43.90	44.40	182,905	-0.05(-0.11%)
Sep 20, 2017	44.70	44.75	44.05	44.45	174,531	-0.15(-0.34%)
Sep 19, 2017	45.05	45.55	44.35	44.60	176,932	-0.20(-0.45%)
Sep 18, 2017	44.05	45.20	44.05	44.80	327,669	+0.70(+1.59%)
Sep 15, 2017	43.60	44.35	43.30	44.10	1,118,049	+0.80(+1.85%)
Sep 14, 2017	43.40	43.70	42.95	43.30	488,994	-0.10(-0.23%)
Sep 13, 2017	45.30	45.30	42.85	43.40	736,022	-2.05(-4.51%)
Sep 12, 2017	45.90	45.99	45.40	45.45	222,858	-0.30(-0.66%)
Sep 11, 2017	45.50	46.05	45.30	45.75	353,083	+0.60(+1.33%)
Sep 08, 2017	44.45	46.65	44.15	45.15	641,653	+0.70(+1.57%)
Sep 07, 2017	44.20	44.75	44.00	44.45	187,951	+0.45(+1.02%)
Sep 06, 2017	44.70	44.70	43.95	44.00	282,021	-0.50(-1.12%)
Sep 05, 2017	44.80	45.40	44.00	44.50	283,547	-0.40(-0.89%)
Sep 01, 2017	44.90	45.15	44.60	44.90	153,581	+0.25(+0.56%)
Aug 31, 2017	44.15	45.55	44.15	44.65	406,408	+0.50(+1.13%)
Aug 30, 2017	43.45	44.25	43.30	44.15	153,768	+0.65(+1.49%)
Aug 29, 2017	43.10	43.60	42.65	43.50	204,179	+0.05(+0.12%)
Aug 28, 2017	43.45	43.55	42.95	43.45	473,326	+0.20(+0.46%)
Aug 25, 2017	43.65	44.40	43.10	43.25	485,990	-0.45(-1.03%)
Aug 24, 2017	43.60	43.88	43.15	43.70	338,739	+0.25(+0.58%)
Aug 23, 2017	44.20	44.55	43.30	43.45	249,337	-1.10(-2.47%)
Aug 22, 2017	44.70	45.33	44.40	44.55	285,218	+0.05(+0.11%)
Aug 21, 2017	44.35	44.65	44.01	44.50	263,498	+0.05(+0.11%)
Aug 18, 2017	43.95	44.55	43.55	44.45	274,813	+0.35(+0.79%)
Aug 17, 2017	44.40	44.77	43.85	44.10	379,391	-0.50(-1.12%)
Aug 16, 2017	43.70	44.65	43.50	44.60	389,663	+0.95(+2.18%)
Aug 15, 2017	43.75	44.10	43.35	43.65	308,275	-0.05(-0.11%)
Aug 14, 2017	43.90	44.45	43.65	43.70	438,898	+0.10(+0.23%)
Aug 11, 2017	42.95	43.95	42.90	43.60	730,246	+0.75(+1.75%)
Aug 10, 2017	43.90	44.00	41.60	42.85	924,497	-1.35(-3.05%)
Aug 09, 2017	43.65	44.45	43.50	44.20	403,620	+0.20(+0.45%)
Aug 08, 2017	43.75	44.17	43.30	44.00	475,997	+0.05(+0.11%)
Aug 07, 2017	43.85	44.10	43.55	43.95	322,296	+0.05(+0.11%)
Aug 04, 2017	44.20	44.40	43.73	43.90	548,485	-0.15(-0.34%)
Aug 03, 2017	44.05	44.70	43.30	44.05	449,651	-0.05(-0.11%)
Aug 02, 2017	45.50	45.50	43.80	44.10	421,593	-1.15(-2.54%)
Aug 01, 2017	45.15	46.10	44.90	45.25	494,889	+0.20(+0.44%)
Jul 31, 2017	45.40	46.05	44.65	45.05	775,120	+0.00(+0.00%)
Jul 28, 2017	48.40	49.50	43.30	45.05	1,546,678	-3.15(-6.54%)
Jul 27, 2017	49.80	50.10	47.35	48.20	355,819	-1.30(-2.63%)
Jul 26, 2017	49.75	50.20	49.20	49.50	306,466	-0.20(-0.40%)
Jul 25, 2017	49.60	50.00	49.40	49.70	413,239	+0.05(+0.10%)
Jul 24, 2017	49.35	49.80	49.15	49.65	261,697	+0.35(+0.71%)
Jul 21, 2017	50.60	50.60	49.15	49.30	398,770	-1.20(-2.38%)
Jul 20, 2017		51.50	50.40	50.50	594,528	-1.10(-2.13%)
Jul 19, 2017	51.80	52.40	51.45	51.60	381,743	-0.20(-0.39%)
Jul 18, 2017	50.70	51.80	50.40	51.80	326,094	+1.00(+1.97%)
Jul 17, 2017	50.95	51.00	50.45	50.80	391,947	-0.05(-0.10%)
Jul 14, 2017	50.70	51.00	49.50	50.85	320,517	+0.15(+0.30%)
Jul 13, 2017	50.60	50.95	50.30	50.70	240,858	+0.35(+0.70%)
Jul 12, 2017	49.90	50.45	49.75	50.35	245,854	+0.90(+1.82%)
Jul 11, 2017	48.20	49.45	48.15	49.45	361,727	+1.20(+2.49%)
Jul 10, 2017	47.30	48.40	47.15	48.25	743,558	+0.80(+1.69%)
Jul 07, 2017	46.60	47.80	46.60	47.45	270,490	+1.00(+2.15%)
Jul 06, 2017	46.65	46.95	46.05	46.45	209,193	-0.60(-1.28%)
Jul 05, 2017	46.70	47.45	46.45	47.05	319,424	+0.50(+1.07%)
Jul 03, 2017	48.05	48.48	46.40	46.55	167,372	-1.30(-2.72%)
Jun 30, 2017		48.38	47.75	47.85	182,127	-0.25(-0.52%)
Jun 29, 2017	49.40	49.55	47.62	48.10	252,913	-1.30(-2.63%)
Jun 28, 2017	48.75	49.60	48.20	49.40	269,900	+0.95(+1.96%)
Jun 27, 2017	48.85	49.10	48.38	48.45	235,921	-0.55(-1.12%)
Jun 26, 2017	49.70	49.90	48.90	49.00	294,765	-0.40(-0.81%)
Jun 23, 2017	49.55	49.55	48.90	49.40	927,715	+0.00(+0.00%)
Jun 22, 2017	48.90	49.85	48.60	49.40	369,027	+0.55(+1.13%)
Jun 21, 2017	48.55	49.15	48.45	48.85	151,753	+0.50(+1.03%)
Jun 20, 2017	48.85	49.05	48.10	48.35	229,899	-0.35(-0.72%)
Jun 19, 2017	48.50	49.00	48.35	48.70	194,992	+0.45(+0.93%)
Jun 16, 2017	47.65	48.55	47.55	48.25	723,801	+0.15(+0.31%)
Jun 15, 2017	48.30	48.30	47.20	48.10	508,090	-0.60(-1.23%)
Jun 14, 2017	49.50	49.50	48.05	48.70	178,740	-0.70(-1.42%)
Jun 13, 2017	49.00	49.40	48.60	49.40	211,439	+0.75(+1.54%)
Jun 12, 2017	49.10	49.23	47.15	48.65	367,336	-0.50(-1.02%)
Jun 09, 2017	51.35	51.57	48.45	49.15	327,645	-2.05(-4.00%)
Jun 08, 2017	51.15	51.45	50.25	51.20	216,116	+0.05(+0.10%)
Jun 07, 2017	51.20	51.75	50.70	51.15	352,697	+0.35(+0.69%)
Jun 06, 2017	50.20	50.90	49.90	50.80	314,134	+0.50(+0.99%)
Jun 05, 2017	50.65	50.85	50.15	50.30	197,943	-0.30(-0.59%)
Jun 02, 2017	50.60	51.15	50.20	50.60	315,138	+0.00(+0.00%)
Jun 01, 2017	50.00	50.65	49.55	50.60	510,832	+1.20(+2.43%)
May 31, 2017	49.50	49.90	48.70	49.40	434,481	-0.10(-0.20%)
May 30, 2017	50.60	50.85	49.40	49.50	284,945	-1.20(-2.37%)
May 26, 2017	50.65	51.25	50.25	50.70	343,661	+0.00(+0.00%)
May 25, 2017	49.85	50.95	49.50	50.70	578,307	+0.85(+1.71%)
May 24, 2017	49.70	50.18	49.05	49.85	615,700	+0.25(+0.50%)
May 23, 2017	48.00	49.80	47.45	49.60	537,542	+1.80(+3.77%)
May 22, 2017	47.45	48.48	46.23	47.80	334,475	+0.35(+0.74%)
May 19, 2017	47.65	47.90	46.75	47.45	372,191	-0.20(-0.42%)
May 18, 2017	47.70	48.20	47.10	47.65	373,862	-0.30(-0.63%)
May 17, 2017	48.55	49.00	47.95	47.95	443,760	-1.15(-2.34%)
May 16, 2017	48.85	49.15	48.65	49.10	360,555	+0.10(+0.20%)
May 15, 2017	48.50	49.25	48.50	49.00	559,639	+1.15(+2.40%)
May 12, 2017	47.50	48.10	47.10	47.85	342,366	+0.40(+0.84%)
May 11, 2017	47.75	48.15	46.80	47.45	353,532	-0.35(-0.73%)
May 10, 2017	47.65	48.00	47.25	47.80	507,846	+0.05(+0.10%)
May 09, 2017	47.55	47.99	47.12	47.75	482,928	+0.20(+0.42%)
May 08, 2017	46.50	47.80	46.45	47.55	557,881	+0.30(+0.63%)
May 05, 2017	47.00	48.67	46.05	47.25	1,468,225	+2.40(+5.35%)
May 04, 2017	44.40	45.35	44.10	44.85	535,874	+0.55(+1.24%)
May 03, 2017	44.20	44.65	43.70	44.30	272,737	+0.05(+0.11%)
May 02, 2017	44.45	44.75	44.00	44.25	348,356	+0.00(+0.00%)
May 01, 2017	44.55	44.70	43.65	44.25	340,600	-0.20(-0.45%)
Apr 28, 2017	43.65	44.60	43.15	44.45	565,952	+1.00(+2.30%)
Apr 27, 2017	43.45	43.70	43.00	43.45	248,528	+0.20(+0.46%)
Apr 26, 2017	43.55	43.70	42.90	43.25	273,896	-0.25(-0.57%)
Apr 25, 2017	43.10	43.80	42.85	43.50	239,781	+0.55(+1.28%)
Apr 24, 2017	42.80	43.05	42.25	42.95	449,038	+0.60(+1.42%)
Apr 21, 2017	42.45	42.60	41.92	42.35	313,368	+0.10(+0.24%)
Apr 20, 2017	42.55	43.05	41.90	42.25	295,446	-0.25(-0.59%)
Apr 19, 2017	42.30	42.65	42.15	42.50	501,952	+0.25(+0.59%)
Apr 18, 2017	42.15	42.55	41.80	42.25	314,786	+0.05(+0.12%)
Apr 17, 2017	42.10	42.25	41.00	42.20	187,439	+0.25(+0.60%)
Apr 13, 2017	42.00	42.30	41.65	41.95	185,757	-0.05(-0.12%)
Apr 12, 2017	42.65	42.75	41.95	42.00	334,049	-0.65(-1.52%)
Apr 11, 2017	41.75	42.70	41.60	42.65	380,675	+0.80(+1.91%)
Apr 10, 2017	41.70	41.95	41.10	41.85	358,825	+0.05(+0.12%)
Apr 07, 2017	41.25	41.80	40.80	41.80	397,312	+0.60(+1.46%)
Apr 06, 2017	40.60	41.25	40.33	41.20	250,995	+0.55(+1.35%)
Apr 05, 2017	40.65	41.20	40.23	40.65	294,000	+0.25(+0.62%)
Apr 04, 2017	40.20	40.75	40.15	40.40	315,082	+0.05(+0.12%)
Apr 03, 2017	41.20	41.40	40.20	40.35	321,474	-0.70(-1.71%)
Mar 31, 2017	40.95	41.30	40.90	41.05	212,169	+0.15(+0.37%)
Mar 30, 2017	41.35	41.65	40.65	40.90	209,522	-0.55(-1.33%)
Mar 29, 2017	41.55	42.10	41.25	41.45	278,244	+0.05(+0.12%)
Mar 28, 2017	41.45	41.85	41.00	41.40	322,882	-0.10(-0.24%)
Mar 27, 2017	40.25	41.75	39.95	41.50	378,628	+0.90(+2.22%)
Mar 24, 2017	40.85	41.40	40.40	40.60	269,831	+0.00(+0.00%)
Mar 23, 2017	40.00	41.05	39.45	40.60	523,394	+0.60(+1.50%)
Mar 22, 2017	39.60	40.35	39.35	40.00	394,331	+0.50(+1.27%)
Mar 21, 2017	41.20	41.35	39.35	39.50	654,056	-1.45(-3.54%)
Mar 20, 2017	41.15	41.65	40.80	40.95	454,292	-0.15(-0.36%)
Mar 17, 2017	42.20	42.30	40.95	41.10	719,927	-1.30(-3.07%)
Mar 16, 2017	42.25	42.75	42.20	42.40	468,038	+0.40(+0.95%)
Mar 15, 2017	42.20	42.30	41.55	42.00	297,796	+0.05(+0.12%)
Mar 14, 2017	42.35	42.75	41.60	41.95	336,501	-0.40(-0.94%)
Mar 13, 2017	42.75	43.00	42.30	42.35	435,418	-0.30(-0.70%)
Mar 10, 2017	42.30	43.10	42.30	42.65	222,477	+0.55(+1.31%)
Mar 09, 2017	42.35	42.55	41.60	42.10	217,828	-0.35(-0.82%)
Mar 08, 2017	41.80	42.70	41.60	42.45	305,615	+0.80(+1.92%)
Mar 07, 2017	41.80	42.25	41.35	41.65	301,647	-0.15(-0.36%)
Mar 06, 2017	42.00	42.05	41.45	41.80	347,045	-0.35(-0.83%)
Mar 03, 2017	41.90	42.20	41.40	42.15	366,115	+0.05(+0.12%)
Mar 02, 2017	42.25	43.00	41.90	42.10	537,300	-0.10(-0.24%)
Mar 01, 2017	41.25	42.33	40.80	42.20	708,402	+1.20(+2.93%)
Feb 28, 2017	41.80	41.80	40.75	41.00	438,553	-1.00(-2.38%)
Feb 27, 2017	41.75	42.55	41.55	42.00	580,792	+0.05(+0.12%)
Feb 24, 2017	42.00	42.01	41.40	41.95	962,181	-0.35(-0.83%)
Feb 23, 2017	44.55	44.55	42.15	42.30	886,301	-2.30(-5.16%)
Feb 22, 2017	45.25	45.65	44.35	44.60	340,244	-1.00(-2.19%)
Feb 21, 2017	45.60	45.95	45.44	45.60	361,090	-0.10(-0.22%)
Feb 17, 2017		45.70	45.70	45.70	0	+0.80(+1.78%)
Feb 16, 2017	46.10	46.45	44.85	44.90	867,095	-1.20(-2.60%)
Feb 15, 2017	46.00	46.35	45.65	46.10	860,718	-0.05(-0.11%)
Feb 14, 2017	46.00	47.05	45.85	46.15	1,032,323	+0.10(+0.22%)
Feb 13, 2017	46.65	46.95	45.85	46.05	1,035,586	-0.60(-1.29%)
Feb 10, 2017	47.30	47.30	46.35	46.65	833,113	-0.10(-0.21%)
Feb 09, 2017	47.00	47.05	44.05	46.75	3,374,886	+3.85(+8.97%)
Feb 08, 2017	42.40	43.90	41.70	42.90	1,471,564	+0.25(+0.59%)
Feb 07, 2017	42.10	42.85	41.75	42.65	986,994	+0.80(+1.91%)
Feb 06, 2017	42.25	42.40	41.55	41.85	460,636	-0.55(-1.30%)
Feb 03, 2017	42.30	42.55	41.62	42.40	604,095	+0.10(+0.24%)
Feb 02, 2017	41.80	42.52	41.30	42.30	647,206	+0.65(+1.56%)
Feb 01, 2017	42.00	42.30	41.40	41.65	862,907	-0.10(-0.24%)
Jan 31, 2017	40.10	41.80	39.80	41.75	1,116,306	+1.60(+3.99%)
Jan 30, 2017	39.15	40.15	38.70	40.15	452,742	+0.75(+1.90%)
Jan 27, 2017	40.70	40.95	39.15	39.40	842,347	-1.20(-2.96%)
Jan 26, 2017	41.30	41.70	40.52	40.60	644,895	-0.55(-1.34%)
Jan 25, 2017	41.00	41.40	40.25	41.15	449,930	+0.50(+1.23%)
Jan 24, 2017	40.55	40.85	40.30	40.65	263,935	+0.20(+0.49%)
Jan 23, 2017	40.55	40.85	40.10	40.45	262,192	-0.15(-0.37%)
Jan 20, 2017	40.60	41.30	40.05	40.60	469,359	+0.25(+0.62%)
Jan 19, 2017	40.40	41.30	39.85	40.35	440,578	+0.00(+0.00%)
Jan 18, 2017	40.00	40.45	39.70	40.35	245,342	+0.30(+0.75%)
Jan 17, 2017	40.60	40.90	39.70	40.05	411,722	-0.60(-1.48%)
Jan 13, 2017		40.65	40.65	40.65	0	+0.80(+2.01%)
Jan 12, 2017	40.15	40.15	38.85	39.85	522,126	-0.40(-0.99%)
Jan 11, 2017	39.60	40.45	39.55	40.25	536,446	+0.80(+2.03%)
Jan 10, 2017	39.55	39.92	39.20	39.45	249,212	+0.00(+0.00%)
Jan 09, 2017	39.30	39.95	38.95	39.45	721,899	+0.15(+0.38%)
Jan 06, 2017	39.20	39.65	38.80	39.30	466,053	+0.25(+0.64%)
Jan 05, 2017	38.35	39.85	38.25	39.05	584,412	+0.40(+1.03%)
Jan 04, 2017	37.75	38.80	37.67	38.65	454,340	+1.20(+3.20%)
Jan 03, 2017	38.75	38.75	37.20	37.45	642,085	-0.95(-2.47%)
Dec 30, 2016		38.40	38.40	38.40	0	+1.10(+2.95%)
Dec 29, 2016	37.25	38.15	37.10	37.30	282,342	+0.05(+0.13%)
Dec 28, 2016	38.70	38.70	37.15	37.25	515,977	-1.35(-3.50%)
Dec 27, 2016	38.40	39.50	37.84	38.60	208,554	+0.30(+0.78%)
Dec 23, 2016		38.30	38.30	38.30	0	+0.65(+1.73%)
Dec 22, 2016	39.10	39.10	37.30	37.65	445,246	-1.25(-3.21%)
Dec 21, 2016	38.10	40.50	37.80	38.90	1,599,160	+0.70(+1.83%)
Dec 20, 2016	38.15	38.50	37.90	38.20	447,237	+0.10(+0.26%)
Dec 19, 2016	37.90	38.25	37.75	38.10	435,862	+0.20(+0.53%)
Dec 16, 2016	37.80	38.20	37.30	37.90	695,798	+0.20(+0.53%)
Dec 15, 2016	38.20	38.35	37.50	37.70	621,772	-0.50(-1.31%)
Dec 14, 2016	36.05	38.75	35.80	38.20	1,083,119	+1.60(+4.37%)

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.

Imperva Inc (NQ: IMPV )

Historical Prices

Free News Feed