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 29, 2006 5.395 5.594 5.395 5.556 546,845 +0.15(+2.80%)
Dec 28, 2006 5.556 5.707 5.405 5.405 582,785 -0.17(-3.05%)
Dec 27, 2006 5.461 5.631 5.414 5.575 503,980 +0.15(+2.79%)
Dec 26, 2006 5.282 5.433 5.254 5.424 301,510 +0.10(+1.95%)
Dec 22, 2006 5.424 5.433 5.320 5.320 180,836 -0.10(-1.92%)
Dec 21, 2006 5.471 5.480 5.386 5.424 703,727 -0.01(-0.17%)
Dec 20, 2006 5.254 5.471 5.254 5.433 1,057,848 +0.22(+4.17%)
Dec 19, 2006 5.225 5.339 5.150 5.216 507,106 -0.06(-1.08%)
Dec 18, 2006 5.225 5.367 5.206 5.272 720,246 +0.08(+1.45%)
Dec 15, 2006 5.197 5.235 5.093 5.197 668,583 +0.01(+0.18%)
Dec 14, 2006 5.055 5.235 5.046 5.187 641,970 +0.15(+3.00%)
Dec 13, 2006 5.216 5.263 4.961 5.036 573,387 -0.16(-3.09%)
Dec 12, 2006 5.291 5.348 5.093 5.197 478,784 -0.10(-1.96%)
Dec 11, 2006 5.386 5.518 5.282 5.301 261,655 -0.08(-1.41%)
Dec 08, 2006 5.310 5.443 5.291 5.376 362,389 +0.04(+0.71%)
Dec 07, 2006 5.405 5.490 5.320 5.339 160,468 -0.08(-1.40%)
Dec 06, 2006 5.357 5.490 5.291 5.414 244,861 +0.03(+0.53%)
Dec 05, 2006 5.480 5.528 5.339 5.386 287,500 -0.08(-1.38%)
Dec 04, 2006 5.291 5.480 5.290 5.461 505,993 +0.18(+3.40%)
Dec 01, 2006 5.301 5.414 5.168 5.282 402,501 +0.02(+0.36%)
Nov 30, 2006 5.367 5.414 5.225 5.263 634,682 -0.11(-2.11%)
Nov 29, 2006 5.074 5.433 5.046 5.376 805,494 +0.37(+7.36%)
Nov 28, 2006 4.932 5.054 4.838 5.008 399,254 +0.06(+1.14%)
Nov 27, 2006 5.102 5.112 4.838 4.951 434,611 -0.17(-3.32%)
Nov 24, 2006 5.112 5.187 5.102 5.121 98,675 -0.05(-0.91%)
Nov 22, 2006 5.131 5.197 5.074 5.168 186,572 +0.02(+0.37%)
Nov 21, 2006 5.055 5.187 5.055 5.150 286,735 +0.09(+1.87%)
Nov 20, 2006 5.159 5.187 5.008 5.055 292,438 -0.13(-2.55%)
Nov 17, 2006 5.244 5.244 5.140 5.187 229,352 -0.06(-1.08%)
Nov 16, 2006 5.329 5.329 5.083 5.244 455,058 -0.05(-0.89%)
Nov 15, 2006 5.339 5.339 5.216 5.291 412,170 -0.05(-0.88%)
Nov 14, 2006 5.244 5.367 5.112 5.339 576,636 +0.12(+2.35%)
Nov 13, 2006 5.178 5.471 5.178 5.216 901,393 +0.01(+0.18%)
Nov 10, 2006 5.008 5.244 4.961 5.206 384,221 +0.18(+3.57%)
Nov 09, 2006 4.998 5.084 4.913 5.027 378,430 +0.02(+0.38%)
Nov 08, 2006 4.857 5.008 4.772 5.008 293,370 +0.09(+1.92%)
Nov 07, 2006 4.809 4.942 4.706 4.913 845,662 +0.10(+2.16%)
Nov 06, 2006 4.923 4.951 4.630 4.809 1,032,189 -0.10(-2.12%)
Nov 03, 2006 4.819 5.046 4.743 4.913 589,935 -0.01(-0.19%)
Nov 02, 2006 4.904 5.083 4.772 4.923 660,702 -0.08(-1.51%)
Nov 01, 2006 5.046 5.083 4.951 4.998 470,387 -0.04(-0.75%)
Oct 31, 2006 5.046 5.102 4.932 5.036 491,132 -0.02(-0.37%)
Oct 30, 2006 4.894 5.055 4.876 5.055 389,786 +0.10(+2.10%)
Oct 27, 2006 5.102 5.187 4.923 4.951 333,267 -0.17(-3.32%)
Oct 26, 2006 5.140 5.197 5.008 5.121 406,749 +0.03(+0.56%)
Oct 25, 2006 4.951 5.112 4.885 5.093 357,360 +0.08(+1.51%)
Oct 24, 2006 5.008 5.027 4.885 5.017 331,883 -0.01(-0.19%)
Oct 23, 2006 4.970 5.055 4.923 5.027 321,815 +0.02(+0.38%)
Oct 20, 2006 5.102 5.102 4.913 5.008 325,589 -0.06(-1.12%)
Oct 19, 2006 4.951 5.254 4.951 5.065 548,262 +0.09(+1.71%)
Oct 18, 2006 4.932 4.998 4.847 4.980 355,790 +0.10(+2.13%)
Oct 17, 2006 5.017 5.121 4.828 4.876 574,906 -0.17(-3.37%)
Oct 16, 2006 4.866 5.083 4.819 5.046 529,585 +0.22(+4.50%)
Oct 13, 2006 4.989 4.989 4.762 4.828 522,830 -0.08(-1.54%)
Oct 12, 2006 4.724 4.913 4.724 4.904 656,885 +0.20(+4.22%)
Oct 11, 2006 4.762 4.762 4.602 4.706 334,966 -0.06(-1.19%)
Oct 10, 2006 4.630 4.819 4.535 4.762 669,996 +0.12(+2.65%)
Oct 09, 2006 4.573 4.658 4.394 4.639 1,126,393 +0.09(+1.87%)
Oct 06, 2006 4.110 4.564 4.110 4.554 2,110,860 +0.36(+8.56%)
Oct 05, 2006 4.110 4.233 4.063 4.195 2,521,032 +0.10(+2.54%)
Oct 04, 2006 4.139 4.167 4.016 4.091 673,137 -0.07(-1.59%)
Oct 03, 2006 4.346 4.356 4.101 4.157 1,097,482 -0.24(-5.38%)
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.