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 31, 2017 1.470 1.472 1.450 1.470 21,650 +0.00(+0.00%)
Jan 30, 2017 1.510 1.510 1.470 1.470 50,432 -0.05(-3.29%)
Jan 27, 2017 1.510 1.550 1.490 1.520 30,869 +0.01(+0.90%)
Jan 26, 2017 1.500 1.520 1.490 1.506 65,128 +0.01(+0.43%)
Jan 25, 2017 1.550 1.570 1.460 1.500 124,428 -0.02(-1.32%)
Jan 24, 2017 1.540 1.560 1.510 1.520 41,377 -0.03(-1.94%)
Jan 23, 2017 1.580 1.581 1.530 1.550 21,633 -0.03(-1.90%)
Jan 20, 2017 1.580 1.630 1.520 1.580 40,097 +0.00(+0.00%)
Jan 19, 2017 1.580 1.590 1.560 1.580 80,859 -0.01(-0.63%)
Jan 18, 2017 1.580 1.630 1.560 1.590 96,803 +0.00(+0.00%)
Jan 17, 2017 1.600 1.620 1.560 1.590 89,875 -0.01(-0.63%)
Jan 13, 2017 1.600 1.600 1.600 0 +0.04(+2.56%)
Jan 12, 2017 1.550 1.580 1.510 1.560 93,464 +0.01(+0.65%)
Jan 11, 2017 1.490 1.570 1.490 1.550 56,066 +0.01(+0.65%)
Jan 10, 2017 1.540 1.580 1.510 1.540 53,820 +0.00(+0.00%)
Jan 09, 2017 1.530 1.570 1.496 1.540 79,970 +0.00(+0.00%)
Jan 06, 2017 1.590 1.590 1.500 1.540 112,262 -0.04(-2.53%)
Jan 05, 2017 1.590 1.610 1.550 1.580 106,882 -0.02(-1.25%)
Jan 04, 2017 1.640 1.640 1.570 1.600 117,364 -0.04(-2.44%)
Jan 03, 2017 1.660 1.687 1.620 1.640 38,532 -0.01(-0.61%)
Dec 30, 2016 1.650 1.650 1.650 0 +0.02(+1.23%)
Dec 29, 2016 1.633 1.660 1.620 1.630 61,681 +0.01(+0.62%)
Dec 28, 2016 1.620 1.670 1.620 1.620 76,185 -0.02(-1.22%)
Dec 27, 2016 1.700 1.700 1.620 1.640 90,903 -0.06(-3.53%)
Dec 23, 2016 1.700 1.700 1.700 0 +0.08(+4.94%)
Dec 22, 2016 1.620 1.640 1.620 1.620 74,762 -0.01(-0.61%)
Dec 21, 2016 1.620 1.640 1.620 1.630 89,909 +0.00(+0.00%)
Dec 20, 2016 1.630 1.640 1.613 1.630 95,262 -0.01(-0.61%)
Dec 19, 2016 1.640 1.650 1.620 1.640 70,970 +0.01(+0.61%)
Dec 16, 2016 1.630 1.630 1.605 1.630 102,217 -0.01(-0.61%)
Dec 15, 2016 1.650 1.660 1.620 1.640 164,726 +0.02(+1.23%)
Dec 14, 2016 1.650 1.660 1.610 1.620 118,127 -0.04(-2.41%)
Dec 13, 2016 1.630 1.690 1.620 1.660 99,403 +0.03(+1.84%)
Dec 12, 2016 1.630 1.660 1.630 1.630 42,967 -0.02(-1.21%)
Dec 09, 2016 1.650 1.690 1.601 1.650 105,164 -0.02(-1.20%)
Dec 08, 2016 1.690 1.740 1.662 1.670 92,286 -0.04(-2.34%)
Dec 07, 2016 1.680 1.710 1.680 1.710 50,495 +0.03(+1.79%)
Dec 06, 2016 1.630 1.720 1.630 1.680 138,302 +0.02(+1.20%)
Dec 05, 2016 1.610 1.690 1.600 1.660 197,761 +0.07(+4.40%)
Dec 02, 2016 1.610 1.610 1.550 1.590 87,491 -0.01(-0.63%)
Dec 01, 2016 1.630 1.630 1.610 1.600 102,640 -0.01(-0.62%)
Nov 30, 2016 1.620 1.620 1.600 1.610 36,629 +0.00(+0.00%)
Nov 29, 2016 1.630 1.630 1.600 1.610 50,182 -0.01(-0.62%)
Nov 28, 2016 1.640 1.640 1.610 1.620 57,392 -0.02(-1.22%)
Nov 25, 2016 1.640 1.640 1.610 1.640 15,061 +0.01(+0.61%)
Nov 23, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Nov 22, 2016 1.630 1.630 1.584 1.620 84,539 +0.01(+0.62%)
Nov 21, 2016 1.600 1.620 1.582 1.610 59,316 +0.02(+1.26%)
Nov 18, 2016 1.590 1.640 1.580 1.590 33,920 -0.03(-1.85%)
Nov 17, 2016 1.610 1.650 1.590 1.620 67,815 +0.02(+1.25%)
Nov 16, 2016 1.560 1.600 1.560 1.600 86,374 +0.05(+3.23%)
Nov 15, 2016 1.610 1.630 1.530 1.550 149,467 -0.04(-2.52%)
Nov 14, 2016 1.650 1.650 1.550 1.590 112,642 -0.06(-3.64%)
Nov 11, 2016 1.540 1.650 1.530 1.650 280,779 +0.12(+7.84%)
Nov 10, 2016 1.540 1.550 1.522 1.530 93,419 +0.01(+0.66%)
Nov 09, 2016 1.540 1.540 1.461 1.520 115,207 -0.02(-1.30%)
Nov 08, 2016 1.470 1.550 1.470 1.540 139,855 +0.07(+4.76%)
Nov 07, 2016 1.530 1.530 1.470 1.470 148,140 -0.01(-0.68%)
Nov 04, 2016 1.700 1.737 1.350 1.480 654,944 -0.28(-15.91%)
Nov 03, 2016 1.800 1.830 1.750 1.760 164,770 -0.02(-1.12%)
Nov 02, 2016 1.820 1.830 1.750 1.780 144,718 -0.01(-0.56%)
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.