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 (%)
Jan 09, 2019 55.74 55.74 55.74 0 +0.01(+0.02%)
Jan 08, 2019 55.71 55.76 55.70 55.73 2,028,634 +0.03(+0.05%)
Jan 07, 2019 55.68 55.71 55.68 55.70 1,011,537 +0.02(+0.04%)
Jan 04, 2019 55.68 55.70 55.67 55.68 733,900 +0.01(+0.02%)
Jan 03, 2019 55.68 55.69 55.66 55.67 657,927 -0.06(-0.11%)
Jan 02, 2019 55.65 55.73 55.65 55.73 1,175,789 +0.04(+0.07%)
Dec 31, 2018 55.64 55.75 55.61 55.69 455,100 +0.06(+0.11%)
Dec 28, 2018 55.63 55.67 55.56 55.63 354,700 -0.04(-0.07%)
Dec 27, 2018 55.57 55.69 55.55 55.67 637,002 +0.05(+0.09%)
Dec 26, 2018 55.57 55.70 55.50 55.62 1,429,761 +0.11(+0.20%)
Dec 24, 2018 55.51 55.58 55.50 55.51 559,300 -0.07(-0.13%)
Dec 21, 2018 55.53 55.66 55.50 55.58 1,153,700 +0.08(+0.14%)
Dec 20, 2018 55.53 55.60 55.48 55.50 890,052 -0.05(-0.09%)
Dec 19, 2018 55.59 55.59 55.51 55.55 958,982 +0.04(+0.07%)
Dec 18, 2018 55.55 55.63 55.50 55.51 1,448,333 +0.01(+0.02%)
Dec 17, 2018 55.48 55.52 55.47 55.50 1,490,758 +0.03(+0.05%)
Dec 14, 2018 55.53 55.53 55.45 55.47 920,300 -0.05(-0.09%)
Dec 13, 2018 55.54 55.58 55.51 55.52 1,691,715 +0.00(+0.00%)
Dec 12, 2018 55.55 55.59 55.52 55.52 1,041,653 -0.02(-0.04%)
Dec 11, 2018 55.55 55.60 55.51 55.54 1,031,712 +0.02(+0.04%)
Dec 10, 2018 55.53 55.58 55.50 55.52 738,192 +0.00(+0.00%)
Dec 07, 2018 55.51 55.55 55.44 55.52 1,312,700 +0.00(+0.00%)
Dec 06, 2018 55.50 55.54 55.47 55.52 986,435 +0.01(+0.02%)
Dec 04, 2018 55.50 55.54 55.46 55.51 478,100 -0.02(-0.04%)
Dec 03, 2018 55.53 55.53 55.42 55.53 330,673 +0.02(+0.04%)
Nov 30, 2018 55.46 55.52 55.35 55.51 541,400 +0.00(+0.00%)
Nov 29, 2018 55.45 55.54 55.42 55.51 810,350 +0.02(+0.04%)
Nov 28, 2018 55.66 55.66 55.45 55.49 866,983 -0.01(-0.02%)
Nov 27, 2018 55.52 55.60 55.39 55.50 1,330,154 -0.78(-1.39%)
Nov 26, 2018 55.95 56.44 55.73 56.28 487,405 +0.34(+0.61%)
Nov 23, 2018 55.80 56.07 55.67 55.94 120,500 +0.13(+0.23%)
Nov 21, 2018 55.81 55.81 55.81 0 -0.04(-0.07%)
Nov 20, 2018 55.95 56.05 55.70 55.85 684,420 -0.17(-0.30%)
Nov 19, 2018 56.05 56.13 55.92 56.02 215,078 -0.03(-0.05%)
Nov 16, 2018 55.94 56.19 55.85 56.05 562,400 +0.02(+0.04%)
Nov 15, 2018 55.90 56.28 55.46 56.03 735,870 +0.15(+0.27%)
Nov 14, 2018 55.92 56.04 55.82 55.88 524,848 -0.01(-0.02%)
Nov 13, 2018 55.85 56.15 55.70 55.89 502,221 +0.05(+0.09%)
Nov 12, 2018 55.94 56.06 55.71 55.84 451,494 -0.16(-0.29%)
Nov 09, 2018 55.86 56.10 55.66 56.00 478,600 -0.06(-0.11%)
Nov 08, 2018 55.70 56.07 55.70 56.06 960,977 +0.37(+0.66%)
Nov 07, 2018 55.60 55.72 55.57 55.69 543,817 +0.04(+0.07%)
Nov 06, 2018 55.50 55.70 55.50 55.65 791,301 -0.05(-0.09%)
Nov 05, 2018 55.50 55.75 55.35 55.70 858,806 +0.16(+0.29%)
Nov 02, 2018 55.38 55.55 55.32 55.54 1,200,100 +0.08(+0.14%)
Nov 01, 2018 55.40 55.49 55.31 55.46 1,233,726 +0.11(+0.20%)
Oct 31, 2018 55.38 55.38 55.26 55.35 1,346,765 +0.01(+0.02%)
Oct 30, 2018 55.30 55.40 55.25 55.34 1,416,643 +0.06(+0.11%)
Oct 29, 2018 55.37 55.42 55.23 55.28 1,229,017 -0.05(-0.09%)
Oct 26, 2018 55.29 55.41 55.19 55.33 1,798,700 +0.05(+0.09%)
Oct 25, 2018 55.35 55.35 55.16 55.28 1,907,063 +0.05(+0.09%)
Oct 24, 2018 55.32 55.37 55.22 55.23 1,350,238 -0.05(-0.09%)
Oct 23, 2018 55.35 55.43 55.26 55.28 846,968 -0.06(-0.11%)
Oct 22, 2018 55.31 55.54 55.29 55.34 1,217,759 +0.04(+0.07%)
Oct 19, 2018 55.41 55.41 55.25 55.30 1,220,400 -0.06(-0.11%)
Oct 18, 2018 55.63 55.63 55.34 55.36 804,857 -0.11(-0.20%)
Oct 17, 2018 55.38 55.50 55.24 55.47 1,953,221 +0.11(+0.20%)
Oct 16, 2018 55.42 55.48 55.33 55.36 1,434,121 +0.01(+0.02%)
Oct 15, 2018 55.35 55.44 55.21 55.35 2,090,621 -0.01(-0.02%)
Oct 12, 2018 55.32 55.40 55.26 55.36 3,124,600 +0.07(+0.13%)
Oct 11, 2018 55.08 55.50 55.07 55.29 4,757,656 +0.18(+0.33%)
Oct 10, 2018 55.48 55.50 55.06 55.11 10,660,449 +12.05(+27.98%)
Oct 09, 2018 42.90 43.64 42.50 43.06 814,747 +0.06(+0.14%)
Oct 08, 2018 43.83 43.88 42.35 43.00 269,437 -0.88(-2.01%)
Oct 05, 2018 44.33 44.57 43.40 43.88 259,700 -0.50(-1.13%)
Oct 04, 2018 45.20 45.20 44.03 44.38 191,523 -0.85(-1.88%)
Oct 03, 2018 44.65 45.69 44.22 45.23 185,025 +0.81(+1.82%)
Oct 02, 2018 45.23 45.23 44.09 44.42 285,860 -0.81(-1.79%)
Oct 01, 2018 46.75 46.92 45.15 45.23 264,151 -1.22(-2.63%)
Sep 28, 2018 46.20 46.70 46.00 46.45 153,700 +0.20(+0.43%)
Sep 27, 2018 46.50 46.75 45.92 46.25 143,457 -0.15(-0.32%)
Sep 26, 2018 46.90 47.40 46.25 46.40 269,607 -0.25(-0.54%)
Sep 25, 2018 47.42 47.42 46.00 46.65 181,604 -0.10(-0.21%)
Sep 24, 2018 45.75 46.95 45.33 46.75 245,586 +1.15(+2.52%)
Sep 21, 2018 46.30 46.80 45.35 45.60 770,200 -0.70(-1.51%)
Sep 20, 2018 46.80 47.33 46.00 46.30 184,863 -0.30(-0.64%)
Sep 19, 2018 46.40 46.75 45.70 46.60 453,266 +0.25(+0.54%)
Sep 18, 2018 45.70 46.77 45.60 46.35 285,306 +0.70(+1.53%)
Sep 17, 2018 47.55 47.90 45.55 45.65 275,258 -1.80(-3.79%)
Sep 14, 2018 47.00 47.95 47.00 47.45 202,500 +0.50(+1.06%)
Sep 13, 2018 46.50 47.55 46.45 46.95 386,575 +0.60(+1.29%)
Sep 12, 2018 46.15 46.55 45.65 46.35 229,770 +0.15(+0.32%)
Sep 11, 2018 45.95 46.60 45.55 46.20 274,142 +0.30(+0.65%)
Sep 10, 2018 46.10 46.25 45.65 45.90 237,465 -0.10(-0.22%)
Sep 07, 2018 46.05 46.65 45.30 46.00 124,400 -0.05(-0.11%)
Sep 06, 2018 46.10 46.80 45.40 46.05 139,626 +0.05(+0.11%)
Sep 05, 2018 46.75 46.75 45.35 46.00 282,336 -0.90(-1.92%)
Sep 04, 2018 47.05 47.20 46.10 46.90 238,985 -0.25(-0.53%)
Aug 31, 2018 47.15 47.15 47.15 0 +0.50(+1.07%)
Aug 30, 2018 47.70 47.70 46.35 46.65 174,272 -1.20(-2.51%)
Aug 29, 2018 47.10 47.95 47.05 47.85 145,040 +0.75(+1.59%)
Aug 28, 2018 47.30 47.65 46.90 47.10 215,266 +0.15(+0.32%)
Aug 27, 2018 47.30 47.35 46.75 46.95 247,896 -0.25(-0.53%)
Aug 24, 2018 46.55 47.45 46.55 47.20 576,200 +0.90(+1.94%)
Aug 23, 2018 46.20 46.85 46.15 46.30 153,376 -0.05(-0.11%)
Aug 22, 2018 45.50 46.60 45.45 46.35 199,615 +0.65(+1.42%)
Aug 21, 2018 45.45 46.15 45.30 45.70 124,191 +0.30(+0.66%)
Aug 20, 2018 45.40 45.85 45.20 45.40 184,238 +0.00(+0.00%)
Aug 17, 2018 45.50 45.50 44.70 45.40 249,400 -0.30(-0.66%)
Aug 16, 2018 46.00 46.60 45.65 45.70 296,347 -0.20(-0.44%)
Aug 15, 2018 45.50 46.20 45.19 45.90 227,734 +0.30(+0.66%)
Aug 14, 2018 46.50 46.60 45.25 45.60 687,881 -0.75(-1.62%)
Aug 13, 2018 45.95 46.60 45.67 46.35 601,871 +0.40(+0.87%)
Aug 10, 2018 45.70 46.25 45.70 45.95 490,800 +0.05(+0.11%)
Aug 09, 2018 45.85 46.15 45.70 45.90 393,363 +0.20(+0.44%)
Aug 08, 2018 45.80 45.90 45.15 45.70 271,700 +0.00(+0.00%)
Aug 07, 2018 46.75 46.90 45.60 45.70 257,806 -0.80(-1.72%)
Aug 06, 2018 46.05 46.65 45.90 46.50 313,935 +0.35(+0.76%)
Aug 03, 2018 47.20 47.20 46.00 46.15 339,600 -1.10(-2.33%)
Aug 02, 2018 45.85 47.35 45.85 47.25 335,480 +1.05(+2.27%)
Aug 01, 2018 46.25 46.60 45.85 46.20 325,253 -0.05(-0.11%)
Jul 31, 2018 46.40 46.95 45.30 46.25 414,917 +0.17(+0.38%)
Jul 30, 2018 47.50 48.20 45.60 46.08 619,386 -1.77(-3.71%)
Jul 27, 2018 45.90 49.00 45.00 47.85 1,937,700 -8.85(-15.61%)
Jul 26, 2018 56.55 57.05 56.05 56.70 401,928 +0.10(+0.18%)
Jul 25, 2018 55.85 56.65 55.30 56.60 454,699 +1.05(+1.89%)
Jul 24, 2018 57.20 57.20 54.95 55.55 337,525 -1.25(-2.20%)
Jul 23, 2018 56.95 57.10 56.15 56.80 313,211 -0.05(-0.09%)
Jul 20, 2018 57.00 57.65 56.60 56.85 208,730 -0.15(-0.26%)
Jul 19, 2018 56.45 57.35 56.20 57.00 444,104 +0.60(+1.06%)
Jul 18, 2018 55.95 56.60 55.15 56.40 283,523 +0.30(+0.53%)
Jul 17, 2018 54.85 56.40 54.85 56.10 321,505 +1.15(+2.09%)
Jul 16, 2018 53.90 54.95 53.30 54.95 319,456 +1.20(+2.23%)
Jul 13, 2018 53.45 53.85 53.10 53.75 128,288 +0.45(+0.84%)
Jul 12, 2018 53.40 51.80 53.30 373,203 +1.50(+2.90%)
Jul 11, 2018 51.35 52.15 51.27 51.80 208,554 +0.10(+0.19%)
Jul 10, 2018 52.00 52.38 50.65 51.70 294,770 +2.10(+4.23%)
Jul 09, 2018 49.80 50.30 49.02 49.60 211,489 +0.15(+0.30%)
Jul 06, 2018 48.75 49.65 48.75 49.45 132,735 +0.90(+1.85%)
Jul 05, 2018 48.60 48.70 48.15 48.55 171,743 +0.15(+0.31%)
Jul 03, 2018 48.40 48.40 48.40 0 -0.75(-1.53%)
Jul 02, 2018 47.90 49.20 47.50 49.15 189,102 +0.90(+1.87%)
Jun 29, 2018 48.15 49.05 47.95 48.25 334,707 +0.20(+0.42%)
Jun 28, 2018 47.35 48.10 46.85 48.05 216,418 +0.65(+1.37%)
Jun 27, 2018 49.15 49.25 47.20 47.40 231,457 -1.65(-3.36%)
Jun 26, 2018 48.50 49.10 46.97 49.05 267,921 +0.55(+1.13%)
Jun 25, 2018 49.80 49.80 47.90 48.50 307,572 -1.50(-3.00%)
Jun 22, 2018 50.80 50.80 49.80 50.00 490,228 -0.75(-1.48%)
Jun 21, 2018 51.80 52.30 50.60 50.75 259,683 -0.95(-1.84%)
Jun 20, 2018 52.00 52.45 51.60 51.70 185,532 -0.15(-0.29%)
Jun 19, 2018 51.85 52.75 50.95 51.85 208,269 -0.35(-0.67%)
Jun 18, 2018 52.20 52.70 51.90 52.20 140,768 +0.30(+0.58%)
Jun 15, 2018 52.75 51.50 51.90 429,179 -0.55(-1.05%)
Jun 14, 2018 51.80 53.95 51.80 52.45 331,561 +1.10(+2.14%)
Jun 13, 2018 51.45 52.40 51.00 51.35 267,151 -0.15(-0.29%)
Jun 12, 2018 50.60 51.90 50.60 51.50 268,112 +0.95(+1.88%)
Jun 11, 2018 49.50 50.55 49.17 50.55 195,060 +1.15(+2.33%)
Jun 08, 2018 48.80 49.45 48.45 49.40 133,862 +0.55(+1.13%)
Jun 07, 2018 49.80 49.90 49.27 48.85 208,264 -0.75(-1.51%)
Jun 06, 2018 49.20 49.65 48.55 49.60 253,340 +0.60(+1.22%)
Jun 05, 2018 48.20 49.05 48.20 49.00 319,383 +0.90(+1.87%)
Jun 04, 2018 48.60 48.75 47.98 48.10 451,508 -0.30(-0.62%)
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.