Historical Stock Prices

IMPV 
$52.19
*  
0.32
0.62%
Get IMPV Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 51.97 53.35 51.97 52.19 177,706
12/24/2014 51.05 52.34 51 51.87 135,765
12/23/2014 50.13 51.4512 49.81 50.69 242,715
12/22/2014 49.89 50.19 49.65 49.99 282,098
12/19/2014 50.25 50.5 49.6 49.93 666,873
12/18/2014 49.58 50.72 49.34 50.28 474,765
12/17/2014 48.66 49.43 48.27 49.01 592,322
12/16/2014 49.11 50.4 47.62 47.82 508,025
12/15/2014 49.52 50 48.14 49.49 413,268
12/12/2014 48 50.37 47.55 49.23 896,475
12/11/2014 45.62 49 45.62 48.75 518,422
12/10/2014 46.88 47.72 45.29 45.41 267,747
12/09/2014 45 46.93 43.2501 46.69 216,071
12/08/2014 46.36 47.92 45.46 45.54 198,704
12/05/2014 45.82 47.4 45.52 46.36 465,992
12/04/2014 44.98 45.41 44.43 44.88 275,802
12/03/2014 44.55 46.02 44.02 45.14 372,067
12/02/2014 42.49 44.05 42.24 44.03 181,714
12/01/2014 42.69 43.12 41.83 42.55 274,110
11/28/2014 43.68 44.14 42.48 42.54 219,043
11/26/2014 43.08 44 43 43.83 209,677
11/25/2014 42.57 43.488 42.41 43.19 431,637
11/24/2014 42.68 44.32 42.12 42.71 431,417
11/21/2014 42.65 43 41.51 41.81 263,711
11/20/2014 40.75 42.5 40.51 42.16 282,127
11/19/2014 42.47 42.47 40.735 40.91 333,018
11/18/2014 42.79 43.72 42.13 42.53 229,351
11/17/2014 42.3 43.43 41.06 42.7 553,806
11/14/2014 43.5 44.83 43.5 44.43 280,672
11/13/2014 44.46 45.58 43.3004 43.39 344,937
11/12/2014 43.02 44.99 43.02 44.65 268,988
11/11/2014 43.5 43.85 42.75 43.49 436,507
11/10/2014 42.77 43.26 42.3 43.09 428,736
11/07/2014 41.7 42.97 41.41 42.53 410,688
11/06/2014 41.1 42.34 40.89 41.66 465,813
11/05/2014 42.57 43.03 41.31 41.45 472,130
11/04/2014 39.87 42.33 39.87 42.09 668,316
11/03/2014 40.94 42.26 40.44 40.83 930,639
10/31/2014 37.8 41.82 36.5 40.97 3,001,680
10/30/2014 32.53 33.38 32 32.48 466,621
10/29/2014 33.34 33.99 32.01 33.06 645,542
10/28/2014 33.19 33.75 32.81 33.43 373,848
10/27/2014 31.35 33.8205 31.18 32.92 678,563
10/24/2014 30.9 31.53 30.61 31.4 178,484
10/23/2014 30.51 31.91 30.33 30.81 324,898
10/22/2014 30.53 31.15 30.01 30.06 291,370
10/21/2014 30.56 30.81 29.68 30.56 210,665
10/20/2014 29.71 30.55 29.35 30.41 323,364
10/17/2014 30.7 30.95 29.73 29.91 496,565
10/16/2014 28.83 31.16 28.44 30.24 450,247
10/15/2014 25.55 29.85 25.22 29.6 561,788
10/14/2014 26 27.24 25.65 26.25 410,943
10/13/2014 26.46 26.6799 24.91 25.66 454,861
10/10/2014 28.56 29.36 26.29 26.4 523,988
10/09/2014 29.1 29.77 28.5 28.76 376,394
10/08/2014 28.63 29.42 27.88 29.1 327,230
10/07/2014 28.99 29.31 28.11 28.34 301,146
10/06/2014 29.36 30.15 28.55 28.99 320,275
10/03/2014 27.88 29.13 27.51 29.07 259,044
10/02/2014 27.85 28.23 26.9301 27.58 341,480
10/01/2014 29.39 29.48 27.74 27.81 348,100
09/30/2014 28.64 29.05 27.57 28.73 605,550
09/29/2014 28.19 29.42 28.03 28.57 157,448
09/26/2014 28.13 28.64 27.8316 28.6 209,729
09/25/2014 28.99 29.14 27.92 28.09 213,936
09/24/2014 28.97 29.82 28.736 29.2 250,567
09/23/2014 28.93 29.55 28.61 28.91 273,065
09/22/2014 30.32 30.32 28.97 29.07 542,848
09/19/2014 31.34 31.38 29.66 30.57 480,952
09/18/2014 31.39 31.8 31.04 31.21 240,054
09/17/2014 31.22 31.71 31.06 31.21 220,807
09/16/2014 31 31.65 30.48 31.22 379,977
09/15/2014 33.18 33.556 30.39 31.2 717,081
09/12/2014 34.45 34.975 33.11 33.25 630,256
09/11/2014 33.26 34.3 32.71 33.91 468,550
09/10/2014 31.53 33.94 31.2 33.56 1,374,761
09/09/2014 30.25 31.14 30 31.04 505,536
09/08/2014 30.19 30.47 29.7301 30.37 389,545
09/05/2014 29.25 30.34 28.49 30.19 505,764
09/04/2014 29.06 29.75 29.03 29.28 206,321
09/03/2014 30.66 31.27 28.97 29.19 358,787
09/02/2014 29.17 30.3 28.77 30.23 352,858
08/29/2014 29.13 29.41 28.835 29.11 168,001
08/28/2014 28.16 29.2 27.541 29.13 287,542
08/27/2014 29.26 29.29 28.32 28.45 172,135
08/26/2014 28.7 29.16 28.05 29.11 247,260
08/25/2014 29.41 29.87 28.31 28.64 277,149
08/22/2014 28.86 29.51 28.4 29.24 229,691
08/21/2014 29.18 29.3 28.68 28.95 271,185
08/20/2014 29.51 29.51 28.69 29.25 369,104
08/19/2014 28.32 29.84 28.32 29.8 793,619
08/18/2014 27.68 27.79 27.35 27.52 165,505
08/15/2014 27.82 27.94 27.24 27.37 258,688
08/14/2014 27.4 27.71 27.3344 27.55 209,992
08/13/2014 27.06 27.7 26.66 27.33 424,214
08/12/2014 27.85 28.04 26.71 27.17 310,355
08/11/2014 28.26 28.5299 27.88 27.97 258,569
08/08/2014 27.59 28.21 27.25 28.05 493,469
08/07/2014 27 27.64 26.714 27.5 378,054
08/06/2014 26.88 27.77 26.75 26.91 398,934
08/05/2014 26.65 28.3 26.24 27.03 873,010
08/04/2014 25.29 26.99 25.24 26.9 773,200
08/01/2014 25.71 27.05 24.92 25.25 2,004,420
07/31/2014 23.03 23.29 21.9 22.17 564,686
07/30/2014 23 23.68 22.59 23.43 325,358
07/29/2014 22.84 22.91 22.1 22.73 217,095
07/28/2014 23.71 23.71 22.59 22.72 319,426
07/25/2014 23.32 23.75 23.3 23.63 280,940
07/24/2014 23.53 23.77 23.25 23.6 249,491
07/23/2014 23.19 23.43 22.92 23.37 274,309
07/22/2014 22.75 23.35 22.43 23.12 288,504
07/21/2014 22.06 22.61 21.74 22.57 282,660
07/18/2014 21.71 22.36 21.71 22.23 193,097
07/17/2014 21.89 22.14 21.59 21.74 336,852
07/16/2014 22.1 22.58 21.9 22.1 210,808
07/15/2014 22.3 22.54 21.89 21.97 310,837
07/14/2014 22.98 23.2248 22.31 22.36 289,610
07/11/2014 22.06 23.19 21.8135 22.75 438,943
07/10/2014 22.01 22.68 21.59 22.18 397,434
07/09/2014 23.14 23.81 22.51 22.76 412,569
07/08/2014 24.53 24.53 22.542 22.97 848,645
07/07/2014 25.72 25.72 24.156 24.67 564,252
07/03/2014 26.71 26.71 25.46 25.9 267,450
07/02/2014 26.56 27.3 26.41 26.47 865,036
07/01/2014 26.46 26.75 26.07 26.58 1,289,855
06/30/2014 24.79 26.25 24.685 26.18 1,230,513
06/27/2014 23.55 25.17 23.54 24.78 1,014,644
06/26/2014 22.76 23.8 22.71 23.66 680,283
06/25/2014 21.63 22.85 21.54 22.79 401,220
06/24/2014 22.37 22.53 21.6 21.77 364,638
06/23/2014 22.33 22.48 21.92 22.37 325,126
06/20/2014 22.87 22.95 21.95 22.4 619,114
06/19/2014 22.79 23.025 22.12 22.9 457,989
06/18/2014 22.21 22.855 22.21 22.73 284,553
06/17/2014 21.92 22.45 21.37 22.29 482,007
06/16/2014 22.23 23.21 21.89 21.98 657,642
06/13/2014 22 22.2 21.59 22.03 349,424
06/12/2014 21.06 21.97 20.7451 21.95 348,376
06/11/2014 20.8 21.3499 20.56 21.16 260,141
06/10/2014 21.13 21.49 20.74 20.98 305,970
06/09/2014 20.59 21.535 20.331 21.25 479,380
06/06/2014 20.37 21.3 20.37 20.67 402,152
06/05/2014 19.65 20.46 19.09 20.35 559,438
06/04/2014 19.94 20.11 19.55 19.6 420,696
06/03/2014 19.9 20.33 19.61 20.08 464,861
06/02/2014 20.89 20.918 19.5271 20.02 649,827
05/30/2014 22.17 22.42 20.49 20.88 715,442
05/29/2014 22.27 22.77 22.17 22.35 300,109
05/28/2014 22.67 22.8 22.02 22.3 368,763
05/27/2014 21.4 23 21.39 22.81 594,819
05/23/2014 21.32 21.37 20.65 21.24 470,758
05/22/2014 21.06 21.5199 20.984 21.22 341,597
05/21/2014 21.23 21.4 20.7 21.03 346,250
05/20/2014 21.01 21.92 20.59 21.14 510,324
05/19/2014 20.57 21.34 20.45 21.05 436,915
05/16/2014 20.85 20.9 20.36 20.71 342,066
05/15/2014 20.81 21.05 20.17 20.97 713,026
05/14/2014 19.9 21.18 19.51 20.75 1,114,222
05/13/2014 19.65 20.24 19.3 19.38 564,676
05/12/2014 18.78 20.11 18.78 19.73 602,934
05/09/2014 18.53 19.1799 18.4 18.57 949,915
05/08/2014 19.63 20.14 18.6 18.66 656,313
05/07/2014 20.76 20.8 19.24 19.67 1,017,643
05/06/2014 21.61 23.09 20.81 20.83 669,854
05/05/2014 22.62 22.62 21.51 21.61 727,297
05/02/2014 23.05 24.37 20.98 22.76 1,724,023
05/01/2014 22.88 24.66 22.57 23.32 1,381,090
04/30/2014 23.1 23.14 22.46 22.88 783,538
04/29/2014 23.76 24.07 23.02 23.3 513,266
04/28/2014 24.31 25.14 23.4 23.75 577,448
04/25/2014 25.42 25.6 24.33 24.37 522,721
04/24/2014 26.61 26.8 25.37 25.62 438,115
04/23/2014 26.63 27.13 26.32 26.38 375,296
04/22/2014 26.65 27.03 26.39 26.77 602,440
04/21/2014 27.04 27.12 26.2 26.72 409,005
04/17/2014 26.94 27.66 26.64 26.92 404,752
04/16/2014 26.69 27.08 26.3 26.95 484,431
04/15/2014 26.5 27.135 25.41 26.56 1,285,824
04/14/2014 28.39 28.55 26.26 26.42 1,155,348
04/11/2014 28.21 29.1 27.66 28.11 2,281,009
04/10/2014 32 32.1 26.67 28 11,359,630
04/09/2014 49.32 50.44 48.59 49.73 935,810
04/08/2014 48.98 50.2 48.745 49.31 170,832
04/07/2014 49.84 50.81 48.18 49.11 352,054
04/04/2014 52.41 52.41 48.54 50.21 595,332
04/03/2014 53.42 53.42 51.64 51.93 459,180
04/02/2014 57.45 57.45 53.45 53.58 579,686
04/01/2014 56.01 57.45 55.65 57.26 252,315
03/31/2014 55.96 57.35 55.43 55.7 336,737
03/28/2014 56.91 58.74 55.21 55.68 237,744
03/27/2014 57.43 58.45 56.23 56.9 161,419
03/26/2014 62.27 62.27 56.065 57.29 481,229
03/25/2014 61.68 63 60.35 61.72 455,353
03/24/2014 62.61 62.7925 59.76 61.45 315,852
03/21/2014 62.57 63.46 61.51 62.22 415,459
03/20/2014 61.92 62.58 61.63 62.08 176,446
03/19/2014 62.25 62.88 61.31 61.97 219,176
03/18/2014 61.41 62.48 61.41 62.46 163,801
03/17/2014 61.31 62.32 60.51 61.13 198,112
03/14/2014 59.52 61.21 59.44 60.68 171,813
03/13/2014 60.39 60.98 58.21 59.56 159,089
03/12/2014 58.62 60.06 57.691 60 338,674
03/11/2014 59.96 60.789 58.44 59 201,410
03/10/2014 61.19 61.19 59.19 60.07 305,786
03/07/2014 65.7 66.25 60.151 61.05 482,594
03/06/2014 64.84 67.12 64.81 65.53 268,319
03/05/2014 62.14 65.15 62.03 65 219,556
03/04/2014 61.88 63.005 60.99 62.24 335,994
03/03/2014 61.53 62.21 60.23 61.01 165,184
02/28/2014 62.87 64.71 60.801 62.67 382,750
02/27/2014 62.94 63.788 62.0807 62.68 140,474
02/26/2014 61.13 63.62 60.9006 62.92 254,143
02/25/2014 61.67 61.79 60.5 60.77 126,948
02/24/2014 61.93 62.2 61.13 61.85 261,869
02/21/2014 59.72 63.06 59.72 61.92 465,682
02/20/2014 58.59 59.958 58.38 59.35 169,663
02/19/2014 59.43 59.99 58.01 58.35 153,664
02/18/2014 58.17 60.26 57.98 59.81 227,221
02/14/2014 59.19 59.9 57.3 57.95 212,796
02/13/2014 57.63 59.29 57.29 59.1 275,663
02/12/2014 58.25 59.27 57.7 58.35 169,468
02/11/2014 57.85 58.6 57.25 58.02 216,992
02/10/2014 59.04 59.225 57.48 58.27 462,344
02/07/2014 54.45 60.44 53.35 59.08 743,889
02/06/2014 54.93 55.98 54 55.3 321,410
02/05/2014 54.55 55.1 53.21 54.48 224,978
02/04/2014 52.91 54.93 52.39 54.66 156,590
02/03/2014 55.26 56.19 52.31 52.85 308,893
01/31/2014 55.01 55.505 53.54 55 228,746
01/30/2014 53.59 55.94 53.59 55.45 186,840
01/29/2014 54.97 55.05 53.27 53.65 126,816
01/28/2014 53.35 55.43 53.35 55.3 235,504
01/27/2014 54.15 54.69 52.02 53.3 185,467
01/24/2014 56.19 57.129 53.87 54.1 373,729
01/23/2014 55.19 56.81 54.86 56.77 194,722
01/22/2014 55.67 55.8 54.9 55.47 111,374
01/21/2014 56.21 56.78 54.02 55.39 274,422
01/17/2014 56.7 57.098 55.495 55.99 455,711
01/16/2014 56.33 57.598 55.83 56.65 374,492
01/15/2014 54.5 57.03 53.662 56.59 674,841
01/14/2014 51.39 53.7 51.21 53.2 376,924
01/13/2014 51.07 51.74 50.57 51.42 259,323
01/10/2014 50.85 51.3 50.11 50.99 176,478
01/09/2014 50.39 51.1 50 50.88 183,620
01/08/2014 50.28 50.67 49.79 50.35 164,190
01/07/2014 49.6 51.78 49.53 50.41 292,293
01/06/2014 50.35 50.35 48.62 49.6 287,622
01/03/2014 49.31 49.96 48.76 49.69 271,418
01/02/2014 48.01 48.64 47.03 48.6 208,371
12/31/2013 48.91 49.04 47.85 48.13 166,165
12/30/2013 48.21 49.28 48.025 48.82 166,439
12/27/2013 47.25 48.61 46.72 48.31 294,545
12/26/2013 47.15 47.41 46.0901 47.04 146,695
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?