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 (%)
Dec 31, 2003 15.80 15.96 15.12 15.13 246,909 -0.68(-4.30%)
Dec 30, 2003 15.36 16.06 14.93 15.81 192,034 +0.43(+2.83%)
Dec 29, 2003 15.43 15.64 15.25 15.37 113,186 -0.13(-0.85%)
Dec 26, 2003 15.70 15.77 15.41 15.51 46,102 -0.27(-1.74%)
Dec 24, 2003 16.06 16.40 15.78 15.78 50,569 -0.28(-1.76%)
Dec 23, 2003 15.59 16.30 15.37 16.06 67,741 +0.38(+2.41%)
Dec 22, 2003 16.09 16.09 15.19 15.69 162,225 -0.37(-2.30%)
Dec 19, 2003 16.27 16.28 16.05 16.05 61,476 -0.06(-0.35%)
Dec 18, 2003 16.03 16.39 16.01 16.11 108,332 +0.05(+0.29%)
Dec 17, 2003 16.20 16.28 15.64 16.06 162,095 -0.01(-0.06%)
Dec 16, 2003 15.26 16.50 14.94 16.07 173,544 +1.66(+11.54%)
Dec 15, 2003 15.28 15.74 14.41 14.41 199,257 -0.68(-4.51%)
Dec 12, 2003 15.21 15.56 15.02 15.09 91,914 -0.10(-0.68%)
Dec 11, 2003 14.53 15.29 14.28 15.19 180,445 +0.66(+4.55%)
Dec 10, 2003 16.03 16.24 14.25 14.53 334,015 -1.52(-9.48%)
Dec 09, 2003 17.48 17.67 16.03 16.05 199,241 -1.35(-7.76%)
Dec 08, 2003 17.62 17.86 17.37 17.40 117,370 -0.34(-1.92%)
Dec 05, 2003 17.33 17.74 17.02 17.74 113,070 +0.42(+2.40%)
Dec 04, 2003 18.57 18.60 16.58 17.33 302,453 -1.24(-6.67%)
Dec 03, 2003 18.47 19.08 18.43 18.57 355,910 +0.61(+3.42%)
Dec 02, 2003 17.63 18.41 17.54 17.95 287,316 +0.26(+1.50%)
Dec 01, 2003 16.50 17.72 16.44 17.69 154,855 +1.15(+6.97%)
Nov 28, 2003 16.39 16.77 16.20 16.54 54,963 +0.09(+0.57%)
Nov 26, 2003 16.81 16.87 16.18 16.44 295,101 -0.19(-1.14%)
Nov 25, 2003 16.38 17.12 16.11 16.63 379,803 +0.40(+2.44%)
Nov 24, 2003 14.83 16.61 14.48 16.23 367,288 +1.68(+11.56%)
Nov 21, 2003 16.07 16.20 14.27 14.55 811,586 -1.52(-9.46%)
Nov 20, 2003 16.20 16.29 16.06 16.07 214,846 -0.17(-1.05%)
Nov 19, 2003 16.34 16.58 16.16 16.24 88,022 -0.04(-0.23%)
Nov 18, 2003 16.39 16.59 16.20 16.28 100,326 -0.09(-0.58%)
Nov 17, 2003 16.45 16.59 16.06 16.37 90,702 -0.17(-1.03%)
Nov 14, 2003 17.18 17.39 16.44 16.54 142,658 -0.70(-4.05%)
Nov 13, 2003 17.34 17.39 16.82 17.24 107,581 -0.13(-0.76%)
Nov 12, 2003 17.76 17.86 17.25 17.38 80,586 -0.18(-1.02%)
Nov 11, 2003 18.26 18.40 17.56 17.56 88,272 -0.59(-3.23%)
Nov 10, 2003 18.71 18.71 17.86 18.14 115,382 -0.04(-0.21%)
Nov 07, 2003 17.66 18.26 17.62 18.18 131,467 +0.57(+3.22%)
Nov 06, 2003 17.39 17.94 17.07 17.61 104,107 +0.28(+1.64%)
Nov 05, 2003 17.56 17.76 17.25 17.33 57,655 -0.27(-1.56%)
Nov 04, 2003 18.70 18.77 17.57 17.60 112,342 -0.43(-2.36%)
Nov 03, 2003 17.57 18.87 17.57 18.03 305,663 +0.48(+2.75%)
Oct 31, 2003 16.06 17.72 15.83 17.55 432,422 +1.67(+10.54%)
Oct 30, 2003 16.46 16.87 15.92 15.87 250,295 -0.59(-3.56%)
Oct 29, 2003 17.29 17.32 16.30 16.46 457,685 -0.79(-4.60%)
Oct 28, 2003 18.47 18.71 17.16 17.25 353,033 -0.90(-4.95%)
Oct 27, 2003 17.76 18.37 17.55 18.15 167,322 +0.48(+2.73%)
Oct 24, 2003 17.83 18.00 17.51 17.67 92,604 -0.19(-1.06%)
Oct 23, 2003 18.05 18.64 17.77 17.86 242,252 -0.20(-1.10%)
Oct 22, 2003 18.43 18.52 17.82 18.06 278,976 -0.46(-2.50%)
Oct 21, 2003 18.75 19.23 18.25 18.52 447,576 -0.40(-2.10%)
Oct 20, 2003 20.47 20.71 18.75 18.92 483,997 -1.49(-7.32%)
Oct 17, 2003 23.39 23.39 19.65 20.41 1,148,219 -3.49(-14.59%)
Oct 16, 2003 23.15 23.95 23.37 23.90 47,400 +0.75(+3.22%)
Oct 15, 2003 23.38 23.62 22.86 23.15 173,200 +0.05(+0.20%)
Oct 14, 2003 22.56 23.79 22.43 23.10 151,500 +0.59(+2.60%)
Oct 13, 2003 22.83 23.23 21.94 22.52 298,541 -0.43(-1.85%)
Oct 10, 2003 24.25 24.33 22.68 22.94 83,264 -1.30(-5.38%)
Oct 09, 2003 25.46 25.55 24.24 24.25 105,092 -1.17(-4.61%)
Oct 08, 2003 24.63 25.51 23.81 25.42 76,485 +0.77(+3.14%)
Oct 07, 2003 25.06 25.23 24.28 24.64 52,540 -0.11(-0.46%)
Oct 06, 2003 24.67 25.46 24.28 24.76 100,158 +0.15(+0.61%)
Oct 03, 2003 23.82 25.68 23.81 24.60 141,795 +0.98(+4.16%)
Oct 02, 2003 22.94 23.81 22.72 23.62 63,500 +0.80(+3.52%)
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.