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, 2019 2.750 2.820 2.670 2.800 64,851 +0.03(+1.27%)
Jan 30, 2019 2.787 2.800 2.700 2.765 12,988 +0.02(+0.91%)
Jan 29, 2019 2.740 2.780 2.700 2.740 60,280 +0.04(+1.48%)
Jan 28, 2019 2.510 2.790 2.510 2.700 55,122 +0.14(+5.47%)
Jan 25, 2019 2.520 2.610 2.500 2.560 21,300 +0.04(+1.59%)
Jan 24, 2019 2.438 2.520 2.436 2.520 15,152 +0.19(+8.15%)
Jan 23, 2019 2.487 2.487 2.320 2.330 17,683 -0.16(-6.43%)
Jan 22, 2019 2.470 2.535 2.422 2.490 7,789 -0.06(-2.35%)
Jan 18, 2019 2.490 2.590 2.480 2.550 27,800 +0.15(+6.25%)
Jan 17, 2019 2.450 2.520 2.400 2.400 19,923 -0.02(-0.83%)
Jan 16, 2019 2.450 2.490 2.420 2.420 8,957 -0.03(-1.22%)
Jan 15, 2019 2.360 2.570 2.350 2.450 86,975 -0.04(-1.61%)
Jan 14, 2019 2.450 2.500 2.303 2.490 167,249 +0.07(+2.89%)
Jan 11, 2019 2.310 2.490 2.260 2.420 25,000 +0.09(+3.86%)
Jan 10, 2019 2.150 2.330 2.150 2.330 54,680 +0.14(+6.39%)
Jan 09, 2019 2.240 2.260 2.150 2.190 8,786 -0.06(-2.67%)
Jan 08, 2019 2.250 2.309 2.220 2.250 139,940 +0.05(+2.28%)
Jan 07, 2019 2.150 2.250 2.120 2.200 41,593 +0.07(+3.28%)
Jan 04, 2019 2.040 2.150 2.020 2.130 56,800 +0.10(+4.93%)
Jan 03, 2019 1.900 2.050 1.870 2.030 54,878 +0.10(+5.18%)
Jan 02, 2019 1.840 1.937 1.820 1.930 8,883 +0.09(+4.89%)
Dec 31, 2018 1.670 1.850 1.670 1.840 82,200 +0.18(+10.84%)
Dec 28, 2018 1.630 1.800 1.630 1.660 126,100 +0.04(+2.47%)
Dec 27, 2018 1.590 1.632 1.570 1.620 85,716 +0.04(+2.53%)
Dec 26, 2018 1.530 1.626 1.520 1.580 93,668 +0.00(+0.00%)
Dec 24, 2018 1.520 1.640 1.500 1.580 86,800 +0.04(+2.60%)
Dec 21, 2018 1.590 1.640 1.520 1.540 124,500 -0.03(-1.91%)
Dec 20, 2018 1.630 1.670 1.560 1.570 133,832 +0.01(+0.78%)
Dec 19, 2018 1.560 1.651 1.510 1.558 126,936 -0.01(-0.78%)
Dec 18, 2018 1.570 1.667 1.490 1.570 120,586 +0.03(+1.95%)
Dec 17, 2018 1.730 1.750 1.480 1.540 102,825 -0.22(-12.50%)
Dec 14, 2018 1.710 1.850 1.710 1.760 148,700 -0.02(-1.12%)
Dec 13, 2018 1.780 1.870 1.740 1.780 144,441 -0.02(-1.11%)
Dec 12, 2018 1.780 1.810 1.660 1.800 112,020 +0.01(+0.56%)
Dec 11, 2018 1.850 1.859 1.770 1.790 100,887 -0.02(-1.10%)
Dec 10, 2018 1.840 1.900 1.690 1.810 154,028 -0.02(-1.09%)
Dec 07, 2018 1.790 1.900 1.790 1.830 91,600 +0.01(+0.55%)
Dec 06, 2018 1.840 1.890 1.773 1.820 72,241 -0.04(-2.15%)
Dec 04, 2018 1.950 1.950 1.830 1.860 88,300 -0.12(-6.06%)
Dec 03, 2018 1.980 2.000 1.880 1.980 114,753 -0.02(-1.00%)
Nov 30, 2018 1.930 2.000 1.930 2.000 62,700 +0.06(+3.09%)
Nov 29, 2018 1.960 2.020 1.890 1.940 93,495 -0.06(-3.00%)
Nov 28, 2018 2.000 2.040 1.931 2.000 74,524 +0.00(+0.00%)
Nov 27, 2018 2.130 2.130 1.940 2.000 65,640 -0.05(-2.44%)
Nov 26, 2018 2.110 2.300 1.900 2.050 162,667 -0.11(-5.09%)
Nov 23, 2018 2.040 2.200 2.040 2.160 116,800 +0.99(+84.62%)
Nov 06, 2018 1.170 1.170 1.170 0 -0.62(-34.64%)
Nov 05, 2018 1.790 1.850 1.790 1.790 6,213 -0.01(-0.56%)
Nov 02, 2018 1.800 1.860 1.800 1.800 20,000 +0.00(+0.00%)
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.