Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipass Inc (NQ: IPAS )

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 30, 2009 1.143 1.200 1.134 1.200 51,308 +0.04(+3.25%)
Jan 29, 2009 1.162 1.181 1.134 1.162 36,459 +0.01(+0.82%)
Jan 28, 2009 1.181 1.209 1.134 1.153 80,258 -0.05(-3.94%)
Jan 27, 2009 1.228 1.228 1.181 1.200 164,496 -0.03(-2.31%)
Jan 26, 2009 1.313 1.313 1.200 1.228 121,291 -0.04(-2.98%)
Jan 23, 2009 1.294 1.294 1.228 1.266 118,969 -0.01(-0.74%)
Jan 22, 2009 1.266 1.276 1.228 1.276 242,219 +0.04(+3.05%)
Jan 21, 2009 1.106 1.238 1.106 1.238 558,256 +0.13(+11.97%)
Jan 20, 2009 1.124 1.124 1.106 1.106 294,161 -0.03(-2.50%)
Jan 16, 2009 1.115 1.134 1.115 1.134 29,262 +0.02(+1.70%)
Jan 15, 2009 1.124 1.134 1.106 1.115 122,339 -0.02(-1.67%)
Jan 14, 2009 1.143 1.181 1.096 1.134 468,349 -0.03(-2.44%)
Jan 13, 2009 1.181 1.191 1.124 1.162 256,189 -0.01(-0.81%)
Jan 12, 2009 1.200 1.238 1.134 1.172 139,514 -0.03(-2.36%)
Jan 09, 2009 1.115 1.238 1.096 1.200 1,020,614 +0.09(+7.63%)
Jan 08, 2009 1.096 1.124 1.087 1.115 287,834 +0.03(+2.61%)
Jan 07, 2009 1.115 1.124 1.077 1.087 563,307 -0.03(-2.54%)
Jan 06, 2009 1.115 1.134 1.096 1.115 881,389 +0.01(+0.85%)
Jan 05, 2009 1.134 1.134 1.087 1.106 1,035,754 -0.02(-1.68%)
Jan 02, 2009 1.143 1.153 1.106 1.124 488,534 -0.03(-2.46%)
Dec 31, 2008 1.077 1.153 1.077 1.153 1,975,046 +0.07(+6.09%)
Dec 30, 2008 1.087 1.087 1.068 1.087 330,679 +0.00(+0.00%)
Dec 29, 2008 1.068 1.087 1.068 1.087 123,348 +0.01(+0.88%)
Dec 26, 2008 1.077 1.087 1.068 1.077 83,230 -0.01(-0.87%)
Dec 24, 2008 1.068 1.096 1.068 1.087 164,983 +0.00(+0.00%)
Dec 23, 2008 1.077 1.096 1.068 1.087 1,476,253 +0.00(+0.00%)
Dec 22, 2008 1.058 1.096 1.049 1.087 579,177 +0.00(+0.00%)
Dec 19, 2008 1.087 1.087 1.049 1.087 487,005 +0.00(+0.00%)
Dec 18, 2008 1.077 1.096 1.058 1.087 743,864 +0.00(+0.00%)
Dec 17, 2008 1.219 1.219 1.020 1.087 632,163 +0.02(+1.77%)
Dec 16, 2008 1.058 1.087 0.9921 1.068 222,267 -0.04(-3.42%)
Dec 15, 2008 1.096 1.124 1.020 1.106 109,174 +0.01(+0.86%)
Dec 12, 2008 1.030 1.096 1.030 1.096 321,440 +0.07(+6.42%)
Dec 11, 2008 1.134 1.134 1.020 1.030 140,651 -0.06(-5.22%)
Dec 10, 2008 1.106 1.124 1.058 1.087 853,039 +0.00(+0.00%)
Dec 09, 2008 1.106 1.219 1.068 1.087 395,634 +0.00(+0.00%)
Dec 08, 2008 1.068 1.153 1.068 1.087 105,653 +0.03(+2.68%)
Dec 05, 2008 1.011 1.058 0.9827 1.058 334,101 +0.05(+4.67%)
Dec 04, 2008 1.002 1.020 0.9543 1.011 392,173 -0.03(-2.73%)
Dec 03, 2008 1.057 1.153 0.9638 1.039 411,093 -0.12(-10.57%)
Dec 02, 2008 1.266 1.389 1.106 1.162 640,413 -0.12(-9.56%)
Dec 01, 2008 1.332 1.361 1.228 1.285 160,563 -0.09(-6.85%)
Nov 28, 2008 1.342 1.398 1.323 1.380 128,488 -0.02(-1.35%)
Nov 26, 2008 1.313 1.398 1.313 1.398 115,359 +0.08(+5.72%)
Nov 25, 2008 1.417 1.417 1.323 1.323 50,743 -0.05(-3.45%)
Nov 24, 2008 1.436 1.446 1.351 1.370 328,056 -0.09(-5.84%)
Nov 21, 2008 1.417 1.465 1.323 1.455 791,407 +0.01(+0.65%)
Nov 20, 2008 1.380 1.493 1.380 1.446 221,340 +0.03(+2.00%)
Nov 19, 2008 1.427 1.465 1.417 1.417 85,366 -0.08(-5.06%)
Nov 18, 2008 1.436 1.493 1.408 1.493 194,994 -0.03(-1.86%)
Nov 17, 2008 1.446 1.550 1.427 1.521 54,400 +0.01(+0.63%)
Nov 14, 2008 1.569 1.578 1.474 1.512 86,428 -0.13(-8.05%)
Nov 13, 2008 1.417 1.644 1.417 1.644 243,188 +0.12(+8.07%)
Nov 12, 2008 1.436 1.540 1.427 1.521 178,877 -0.03(-1.83%)
Nov 11, 2008 1.474 1.550 1.455 1.550 163,867 -0.01(-0.61%)
Nov 10, 2008 1.455 1.559 1.455 1.559 117,101 +0.02(+1.23%)
Nov 07, 2008 1.465 1.578 1.332 1.540 130,322 +0.15(+10.88%)
Nov 06, 2008 1.578 1.578 1.313 1.389 448,580 -0.22(-13.53%)
Nov 05, 2008 1.606 1.682 1.569 1.606 75,670 -0.09(-5.56%)
Nov 04, 2008 1.843 1.843 1.616 1.701 137,569 -0.12(-6.74%)
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.