Historical Stock Prices

IMPV 
$47.37
*  
0.82
1.7%
Get IMPV Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading IMPV now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 47.75 47.75 46.31 47.37 433,054
04/16/2015 48.33 49.32 48.03 48.19 339,723
04/15/2015 47.39 48.55 46.54 48.48 383,329
04/14/2015 46.35 47.01 45.75 46.83 255,421
04/13/2015 46.39 46.66 45.89 46.36 356,208
04/10/2015 46.01 46.93 45.54 46.43 251,554
04/09/2015 45.23 46.04 44.94 45.86 273,402
04/08/2015 44.72 46.05 44.32 45.42 305,836
04/07/2015 42.77 44.31 42.58 43.87 367,145
04/06/2015 41.52 42.98 41.52 42.7 220,114
04/02/2015 41.49 41.89 40.735 41.63 581,621
04/01/2015 42.76 42.78 40.995 41.4 445,613
03/31/2015 43.26 43.26 41.51 42.7 856,022
03/30/2015 41.7 43.6 41.65 43.47 429,715
03/27/2015 40.96 41.82 40.96 41.26 397,067
03/26/2015 40.1 41.658 40.1 40.95 333,344
03/25/2015 42.77 43.09 39.9 40.26 607,180
03/24/2015 44.5 44.87 42.62 42.67 372,372
03/23/2015 44.46 45.09 44.11 44.5 307,684
03/20/2015 45.17 45.64 44.4 44.61 294,267
03/19/2015 44.27 44.9 44.09 44.89 250,576
03/18/2015 43.23 45.02 43.07 44.47 511,996
03/17/2015 42.43 43.28 42.43 43.09 470,467
03/16/2015 42.1 43 41.5 42.9 533,835
03/13/2015 39.99 42.86 39.92 42.03 2,748,530
03/12/2015 40.78 40.97 39.45 39.94 480,083
03/11/2015 41.21 41.81 40.43 40.81 190,193
03/10/2015 43.98 44.09 40.01 41 894,219
03/09/2015 45.89 45.99 44.2101 45.44 343,011
03/06/2015 46.1 46.94 45.79 46.15 307,596
03/05/2015 46.13 47.18 45.7501 46.5 238,848
03/04/2015 46.69 46.89 45.31 46.1 373,894
03/03/2015 46.52 47.54 46.17 46.97 682,778
03/02/2015 46 47.305 45.86 46.98 366,702
02/27/2015 46.29 47.2 45.86 46.1 349,600
02/26/2015 46.73 48.08 45.96 46.38 368,141
02/25/2015 46.84 47.44 46.3 46.84 292,723
02/24/2015 47.37 47.77 46.76 47.04 555,656
02/23/2015 48.84 48.84 46.27 47.48 636,857
02/20/2015 45.32 49.07 44.8 49.06 797,358
02/19/2015 43.6 46 43.01 45.41 503,724
02/18/2015 45.12 45.4 43.46 43.53 364,205
02/17/2015 43.45 45.32 42.66 45.05 694,633
02/13/2015 42.18 43.6686 41.6 43.17 641,853
02/12/2015 41.32 42.32 40.75 41.79 348,606
02/11/2015 41.05 41.85 40.34 40.91 342,410
02/10/2015 40.3 42.22 39.91 41.14 459,115
02/09/2015 40.76 42.55 40 40.01 400,722
02/06/2015 40 42.81 38.2 40.84 1,572,220
02/05/2015 42.4 45 42.4 43.1 524,060
02/04/2015 42.79 43.5 42.09 42.16 402,798
02/03/2015 41.51 43.39 41.48 42.58 461,924
02/02/2015 41.79 42.04 40.79 41.07 347,935
01/30/2015 42.55 43.02 41.3 41.76 350,879
01/29/2015 42.92 43.11 41.3 42.86 252,901
01/28/2015 44.3 44.67 42.68 42.73 186,672
01/27/2015 44.34 44.82 43.56 43.85 247,848
01/26/2015 44.44 44.99 42.5 44.61 278,909
01/23/2015 43.5 44.85 42.85 44.44 317,106
01/22/2015 43.58 44.19 42.4 43.36 320,122
01/21/2015 44.5 45.2399 42.99 43.31 269,195
01/20/2015 45 45.03 43.03 44.58 322,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?