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 (%)
Oct 31, 2016 1.780 1.830 1.720 1.780 284,170 +0.03(+1.71%)
Oct 28, 2016 1.760 1.780 1.700 1.750 178,869 +0.00(+0.00%)
Oct 27, 2016 1.750 1.825 1.730 1.750 480,910 +0.02(+1.16%)
Oct 26, 2016 1.700 1.750 1.700 1.730 182,521 +0.01(+0.58%)
Oct 25, 2016 1.770 1.780 1.700 1.720 107,015 -0.03(-1.71%)
Oct 24, 2016 1.730 1.790 1.730 1.750 83,946 +0.03(+1.74%)
Oct 21, 2016 1.760 1.770 1.720 1.720 75,101 -0.06(-3.37%)
Oct 20, 2016 1.820 1.820 1.750 1.780 155,050 -0.06(-3.26%)
Oct 19, 2016 1.630 1.890 1.617 1.840 1,176,051 +0.22(+13.58%)
Oct 18, 2016 1.610 1.630 1.610 1.620 35,422 +0.00(+0.00%)
Oct 17, 2016 1.590 1.640 1.580 1.620 83,388 +0.03(+1.89%)
Oct 14, 2016 1.610 1.640 1.590 1.590 45,282 -0.02(-1.24%)
Oct 13, 2016 1.630 1.650 1.604 1.610 39,916 -0.03(-1.83%)
Oct 12, 2016 1.580 1.650 1.570 1.640 79,786 +0.04(+2.50%)
Oct 11, 2016 1.630 1.650 1.580 1.600 53,684 -0.03(-1.84%)
Oct 10, 2016 1.610 1.640 1.610 1.630 24,198 +0.03(+1.87%)
Oct 07, 2016 1.610 1.640 1.580 1.600 63,366 -0.03(-1.84%)
Oct 06, 2016 1.640 1.647 1.610 1.630 28,658 -0.01(-0.61%)
Oct 05, 2016 1.640 1.650 1.600 1.640 41,737 +0.03(+1.86%)
Oct 04, 2016 1.630 1.670 1.600 1.610 21,067 -0.02(-1.23%)
Oct 03, 2016 1.620 1.680 1.600 1.630 86,526 +0.00(+0.00%)
Sep 30, 2016 1.620 1.680 1.620 1.630 101,051 +0.01(+0.62%)
Sep 29, 2016 1.620 1.660 1.620 1.620 55,790 +0.00(+0.00%)
Sep 28, 2016 1.670 1.700 1.620 1.620 63,956 -0.07(-4.14%)
Sep 27, 2016 1.700 1.720 1.650 1.690 50,902 -0.01(-0.59%)
Sep 26, 2016 1.700 1.710 1.670 1.700 182,090 +0.00(+0.00%)
Sep 23, 2016 1.680 1.700 1.670 1.700 152,743 +0.02(+1.19%)
Sep 22, 2016 1.640 1.700 1.620 1.680 386,349 +0.05(+3.07%)
Sep 21, 2016 1.600 1.670 1.600 1.630 161,583 +0.03(+1.87%)
Sep 20, 2016 1.600 1.620 1.570 1.600 119,608 +0.00(+0.00%)
Sep 19, 2016 1.620 1.620 1.570 1.600 107,548 +0.05(+3.23%)
Sep 16, 2016 1.510 1.570 1.510 1.550 129,627 +0.03(+1.97%)
Sep 15, 2016 1.510 1.550 1.500 1.520 63,901 +0.02(+1.33%)
Sep 14, 2016 1.550 1.580 1.500 1.500 152,892 -0.05(-3.23%)
Sep 13, 2016 1.580 1.610 1.530 1.550 44,114 -0.01(-0.64%)
Sep 12, 2016 1.550 1.600 1.500 1.560 250,382 +0.03(+1.96%)
Sep 09, 2016 1.510 1.570 1.510 1.530 79,271 -0.04(-2.55%)
Sep 08, 2016 1.530 1.590 1.520 1.570 77,303 +0.05(+3.29%)
Sep 07, 2016 1.510 1.600 1.510 1.520 89,816 -0.01(-0.65%)
Sep 06, 2016 1.610 1.610 1.480 1.530 399,553 -0.08(-4.97%)
Sep 02, 2016 1.600 1.610 1.610 1.610 81,600 +0.01(+0.63%)
Sep 01, 2016 1.600 1.640 1.600 1.600 29,378 +0.00(+0.00%)
Aug 31, 2016 1.600 1.640 1.600 1.600 103,566 +0.00(+0.00%)
Aug 30, 2016 1.640 1.650 1.600 1.600 117,775 -0.03(-1.84%)
Aug 29, 2016 1.620 1.630 1.600 1.630 160,598 +0.00(+0.00%)
Aug 26, 2016 1.610 1.650 1.600 1.630 142,022 +0.03(+1.87%)
Aug 25, 2016 1.600 1.620 1.580 1.600 153,383 +0.03(+1.91%)
Aug 24, 2016 1.590 1.600 1.570 1.570 38,996 -0.03(-1.88%)
Aug 23, 2016 1.580 1.600 1.550 1.600 148,365 +0.02(+1.27%)
Aug 22, 2016 1.590 1.599 1.550 1.580 66,090 -0.01(-0.63%)
Aug 19, 2016 1.550 1.597 1.550 1.590 54,983 +0.03(+1.92%)
Aug 18, 2016 1.570 1.580 1.540 1.560 202,435 -0.03(-1.89%)
Aug 17, 2016 1.570 1.600 1.560 1.590 77,868 +0.02(+1.27%)
Aug 16, 2016 1.600 1.610 1.560 1.570 147,575 -0.04(-2.48%)
Aug 15, 2016 1.590 1.680 1.590 1.610 254,762 +0.03(+1.90%)
Aug 12, 2016 1.590 1.630 1.550 1.580 302,294 -0.01(-0.63%)
Aug 11, 2016 1.600 1.620 1.570 1.590 113,122 +0.00(+0.00%)
Aug 10, 2016 1.620 1.730 1.590 1.590 350,342 -0.03(-1.85%)
Aug 09, 2016 1.610 1.640 1.560 1.620 147,192 +0.06(+3.85%)
Aug 08, 2016 1.650 1.650 1.480 1.560 139,322 -0.04(-2.50%)
Aug 05, 2016 1.530 1.690 1.500 1.600 899,557 +0.05(+3.23%)
Aug 04, 2016 1.580 1.580 1.510 1.550 152,059 +0.04(+2.65%)
Aug 03, 2016 1.510 1.610 1.450 1.510 335,808 +0.02(+1.34%)
Aug 02, 2016 1.463 1.530 1.463 1.490 39,805 +0.00(+0.34%)
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.