IMPV - Imperva, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 10, 201955.7455.7455.7455.7455.74-
Jan 09, 201955.7455.7555.7155.7455.74385,000
Jan 08, 201955.7155.7655.7055.7355.732,028,600
Jan 07, 201955.6855.7155.6855.7055.701,011,500
Jan 04, 201955.6855.7055.6755.6855.68734,000
Jan 03, 201955.6855.6955.6655.6755.67706,400
Jan 02, 201955.6555.7355.6555.7355.731,175,800
Dec 31, 201855.6455.7555.6155.6955.69455,100
Dec 28, 201855.6355.6755.5655.6355.63355,300
Dec 27, 201855.5755.6955.5555.6755.67637,000
Dec 26, 201855.5755.7055.5055.6255.621,429,800
Dec 24, 201855.5155.5855.5055.5155.51559,400
Dec 21, 201855.5355.6655.5055.5855.581,153,800
Dec 20, 201855.5355.6055.4855.5055.50907,100
Dec 19, 201855.5955.5955.5155.5555.55959,000
Dec 18, 201855.5555.6355.5055.5155.511,480,300
Dec 17, 201855.4855.5255.4755.5055.501,545,400
Dec 14, 201855.5355.5355.4555.4755.47920,400
Dec 13, 201855.5455.5855.5155.5255.521,691,700
Dec 12, 201855.5555.5955.5255.5255.521,041,700
Dec 11, 201855.5555.6055.5155.5455.541,031,700
Dec 10, 201855.5355.5955.5055.5255.52738,200
Dec 07, 201855.5155.5555.4455.5255.521,312,800
Dec 06, 201855.5055.5455.4755.5255.52986,400
Dec 04, 201855.5055.5455.4655.5155.51478,200
Dec 03, 201855.5355.5355.4255.5355.53330,700
Nov 30, 201855.4655.5255.3555.5155.51541,400
Nov 29, 201855.4555.5455.4255.5155.51830,100
Nov 28, 201855.6655.6655.4555.4955.49898,000
Nov 27, 201855.5255.6055.3955.5055.501,330,200
Nov 26, 201855.9556.4455.7356.2856.28496,100
Nov 23, 201855.8056.0755.6755.9455.94120,600
Nov 21, 201856.0056.0555.8055.8155.81453,300
Nov 20, 201855.9556.0555.7055.8555.85684,400
Nov 19, 201856.0556.1355.9256.0256.02215,100
Nov 16, 201855.9456.1955.8556.0556.05562,500
Nov 15, 201855.9056.2855.4656.0356.03735,900
Nov 14, 201855.9256.0455.8255.8855.88525,300
Nov 13, 201855.8556.1555.7055.8955.89502,200
Nov 12, 201855.9456.0655.7155.8455.84451,500
Nov 09, 201855.8656.1055.6656.0056.00478,600
Nov 08, 201855.7056.0755.7056.0656.06961,000
Nov 07, 201855.6055.7255.5755.6955.69543,800
Nov 06, 201855.5055.7055.5055.6555.65791,300
Nov 05, 201855.5055.7555.3555.7055.70858,800
Nov 02, 201855.3855.5555.3255.5455.541,200,200
Nov 01, 201855.4055.4955.3155.4655.461,233,700
Oct 31, 201855.3855.3855.2655.3555.351,346,800
Oct 30, 201855.3055.4055.2555.3455.341,416,600
Oct 29, 201855.3755.4255.2355.2855.281,229,000
Oct 26, 201855.2955.4255.1955.3355.331,798,700
Oct 25, 201855.3555.3555.1655.2855.281,907,100
Oct 24, 201855.3255.3755.2255.2355.231,350,200
Oct 23, 201855.3555.4355.2655.2855.28847,000
Oct 22, 201855.3155.5455.2955.3455.341,217,500
Oct 19, 201855.4155.4155.2555.3055.301,220,500
Oct 18, 201855.6355.6355.3455.3655.36804,900
Oct 17, 201855.3855.5055.2455.4755.471,953,200
Oct 16, 201855.4255.4855.3355.3655.361,434,100
Oct 15, 201855.3555.4455.2155.3555.352,090,600
Oct 12, 201855.3255.4055.2655.3655.363,124,700
Oct 11, 201855.0855.5055.0755.2955.294,757,700
Oct 10, 201855.4855.5055.0655.1155.1110,660,400
Oct 09, 201842.9043.6442.5043.0643.06814,500
Oct 08, 201843.8343.8842.3543.0043.00269,400
Oct 05, 201844.3344.5743.4043.8843.88259,400
Oct 04, 201845.2045.2044.0344.3844.38191,500
Oct 03, 201844.6545.6944.2245.2345.23185,000
Oct 02, 201845.2345.2344.0944.4244.42285,900
Oct 01, 201846.7546.9245.1545.2345.23258,600
Sep 28, 201846.2046.7046.0046.4546.45153,700
Sep 27, 201846.5046.7545.9346.2546.25143,500
Sep 26, 201846.9047.4046.2546.4046.40269,600
Sep 25, 201847.4347.4346.0046.6546.65181,200
Sep 24, 201845.7546.9545.3346.7546.75245,600
Sep 21, 201846.3046.8045.3545.6045.60770,200
Sep 20, 201846.8047.3346.0046.3046.30184,900
Sep 19, 201846.4046.7545.7046.6046.60453,300
Sep 18, 201845.7046.7845.6046.3546.35285,300
Sep 17, 201847.5547.9045.5545.6545.65275,300
Sep 14, 201847.0047.9547.0047.4547.45202,600
Sep 13, 201846.5047.5546.4546.9546.95386,300
Sep 12, 201846.1546.5545.6546.3546.35229,800
Sep 11, 201845.9546.6045.5546.2046.20273,900
Sep 10, 201846.1046.2545.6545.9045.90237,500
Sep 07, 201846.0546.6545.3046.0046.00124,400
Sep 06, 201846.1046.8045.4046.0546.05139,600
Sep 05, 201846.7546.7545.3546.0046.00282,300
Sep 04, 201847.0547.2046.1046.9046.90239,000
Aug 31, 201846.9547.4046.5547.1547.15272,700
Aug 30, 201847.7047.7046.3546.6546.65174,000
Aug 29, 201847.1047.9547.0547.8547.85145,000
Aug 28, 201847.3047.6546.9047.1047.10215,300
Aug 27, 201847.3047.3546.7546.9546.95247,900
Aug 24, 201846.5547.4546.5547.2047.20576,200
Aug 23, 201846.2046.8546.1546.3046.30153,400
Aug 22, 201845.5046.6045.4546.3546.35199,400
Aug 21, 201845.4546.1545.3045.7045.70124,200
Aug 20, 201845.4045.8545.2045.4045.40184,200
Aug 17, 201845.5045.5044.7045.4045.40249,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...