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 (%)
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%)
Jan 02, 2018 39.90 40.50 39.66 40.40 255,004 +0.70(+1.76%)
Dec 29, 2017 39.70 39.70 39.70 0 -0.25(-0.63%)
Dec 28, 2017 40.25 40.40 39.72 39.95 127,647 -0.30(-0.75%)
Dec 27, 2017 40.20 40.35 39.70 40.25 228,991 +0.20(+0.50%)
Dec 26, 2017 39.85 40.25 39.75 40.05 345,602 +0.05(+0.12%)
Dec 22, 2017 40.75 40.95 39.95 40.00 159,576 -0.55(-1.36%)
Dec 21, 2017 40.85 41.05 40.45 40.55 249,837 -0.25(-0.61%)
Dec 20, 2017 41.30 41.30 40.45 40.80 218,558 -0.30(-0.73%)
Dec 19, 2017 40.70 41.40 40.70 41.10 237,547 +0.40(+0.98%)
Dec 18, 2017 41.30 41.80 40.60 40.70 254,382 -0.35(-0.85%)
Dec 15, 2017 40.75 41.30 40.35 41.05 890,092 +0.60(+1.48%)
Dec 14, 2017 41.05 41.12 40.20 40.45 374,046 -0.35(-0.86%)
Dec 13, 2017 40.30 41.27 40.30 40.80 232,216 +0.45(+1.12%)
Dec 12, 2017 39.50 40.90 37.17 40.35 475,344 -1.50(-3.58%)
Dec 11, 2017 41.50 42.20 41.50 41.85 340,451 +0.30(+0.72%)
Dec 08, 2017 41.50 41.70 41.20 41.55 250,743 +0.40(+0.97%)
Dec 07, 2017 41.15 41.45 41.00 41.15 213,486 +0.15(+0.37%)
Dec 06, 2017 40.50 41.20 40.35 41.00 167,651 +0.45(+1.11%)
Dec 05, 2017 40.85 41.10 40.45 40.55 209,506 -0.30(-0.73%)
Dec 04, 2017 42.40 40.75 40.85 405,663 -0.80(-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.