Imprivata Inc. (IMPR)
NYSE: IMPR
· Real-Time Price · USD
19.26
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
IMPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2016 | 19.25 | 19.27 | 19.24 | 19.26 | 19.26 | 0.05% | 200,176 |
| Sep 14, 2016 | 19.23 | 19.27 | 19.23 | 19.25 | 19.25 | 0.10% | 295,266 |
| Sep 13, 2016 | 19.24 | 19.25 | 19.23 | 19.23 | 19.23 | -0.05% | 321,041 |
| Sep 12, 2016 | 19.23 | 19.25 | 19.22 | 19.24 | 19.24 | 0.10% | 314,584 |
| Sep 9, 2016 | 19.22 | 19.24 | 19.22 | 19.22 | 19.22 | 0.00% | 409,379 |
| Sep 8, 2016 | 19.22 | 19.28 | 19.22 | 19.22 | 19.22 | 0.00% | 723,221 |
| Sep 7, 2016 | 19.21 | 19.23 | 19.21 | 19.22 | 19.22 | 0.00% | 309,043 |
| Sep 6, 2016 | 19.21 | 19.22 | 19.21 | 19.22 | 19.22 | 0.05% | 170,119 |
| Sep 2, 2016 | 19.21 | 19.22 | 19.19 | 19.21 | 19.21 | 0.00% | 203,483 |
| Sep 1, 2016 | 19.20 | 19.23 | 19.18 | 19.21 | 19.21 | 0.00% | 182,663 |
| Aug 31, 2016 | 19.18 | 19.21 | 19.16 | 19.21 | 19.21 | 0.16% | 518,915 |
| Aug 30, 2016 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | 0.00% | 317,724 |
| Aug 29, 2016 | 19.20 | 19.20 | 19.18 | 19.18 | 19.18 | 0.00% | 663,683 |
| Aug 26, 2016 | 19.20 | 19.22 | 19.18 | 19.18 | 19.18 | -0.05% | 109,060 |
| Aug 25, 2016 | 19.19 | 19.21 | 19.18 | 19.19 | 19.19 | 0.05% | 146,805 |
| Aug 24, 2016 | 19.15 | 19.19 | 19.15 | 19.18 | 19.18 | 0.16% | 819,950 |
| Aug 23, 2016 | 19.22 | 19.22 | 19.14 | 19.15 | 19.15 | 0.05% | 1,412,778 |
| Aug 22, 2016 | 19.11 | 19.15 | 19.11 | 19.14 | 19.14 | 0.00% | 519,672 |
| Aug 19, 2016 | 19.13 | 19.15 | 19.13 | 19.14 | 19.14 | 0.05% | 358,633 |
| Aug 18, 2016 | 19.13 | 19.15 | 19.13 | 19.13 | 19.13 | 0.00% | 348,738 |