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, 2007 3.780 3.836 3.761 3.836 440,198 +0.06(+1.50%)
Dec 28, 2007 3.855 3.874 3.713 3.780 894,744 -0.08(-1.96%)
Dec 27, 2007 3.855 3.978 3.827 3.855 538,727 -0.06(-1.45%)
Dec 26, 2007 3.987 4.063 3.912 3.912 450,222 -0.13(-3.27%)
Dec 24, 2007 3.978 4.110 3.969 4.044 181,132 -0.03(-0.70%)
Dec 21, 2007 4.025 4.110 3.912 4.072 848,356 +0.13(+3.36%)
Dec 20, 2007 3.959 3.969 3.780 3.940 579,571 +0.03(+0.72%)
Dec 19, 2007 3.912 3.935 3.770 3.912 2,562,248 +0.00(+0.00%)
Dec 18, 2007 3.827 3.921 3.742 3.912 440,720 +0.14(+3.76%)
Dec 17, 2007 3.798 3.874 3.770 3.770 464,679 -0.09(-2.45%)
Dec 14, 2007 3.827 3.940 3.827 3.865 236,407 -0.03(-0.73%)
Dec 13, 2007 3.817 3.902 3.798 3.893 305,097 +0.04(+0.98%)
Dec 12, 2007 3.893 3.940 3.808 3.855 315,217 +0.08(+2.00%)
Dec 11, 2007 3.846 3.902 3.770 3.780 128,377 -0.06(-1.48%)
Dec 10, 2007 3.874 3.874 3.770 3.836 255,950 -0.04(-0.98%)
Dec 07, 2007 3.959 3.997 3.846 3.874 143,379 -0.09(-2.15%)
Dec 06, 2007 3.817 3.959 3.784 3.959 150,713 +0.14(+3.71%)
Dec 05, 2007 3.855 3.921 3.789 3.817 179,772 +0.04(+1.00%)
Dec 04, 2007 3.789 3.855 3.780 3.780 190,648 -0.04(-0.99%)
Dec 03, 2007 4.110 4.139 3.817 3.817 152,260 -0.31(-7.55%)
Nov 30, 2007 4.186 4.186 4.025 4.129 281,937 +0.02(+0.46%)
Nov 29, 2007 4.167 4.290 4.072 4.110 171,077 -0.11(-2.68%)
Nov 28, 2007 3.902 4.224 3.808 4.224 545,313 +0.37(+9.56%)
Nov 27, 2007 3.808 3.893 3.770 3.855 175,030 +0.06(+1.49%)
Nov 26, 2007 3.959 3.978 3.742 3.798 363,100 -0.17(-4.29%)
Nov 23, 2007 3.969 3.969 3.921 3.969 100,589 +0.04(+0.96%)
Nov 21, 2007 3.959 4.006 3.874 3.931 313,660 -0.05(-1.19%)
Nov 20, 2007 3.931 3.997 3.798 3.978 356,743 +0.05(+1.20%)
Nov 19, 2007 3.969 3.969 3.855 3.931 304,596 -0.09(-2.35%)
Nov 16, 2007 3.969 4.054 3.865 4.025 272,412 +0.06(+1.43%)
Nov 15, 2007 4.091 4.101 3.912 3.969 154,901 -0.13(-3.23%)
Nov 14, 2007 4.044 4.479 3.969 4.101 900,111 +0.09(+2.36%)
Nov 13, 2007 3.836 4.016 3.827 4.006 406,805 +0.20(+5.21%)
Nov 12, 2007 3.874 3.893 3.761 3.808 285,408 -0.07(-1.71%)
Nov 09, 2007 3.761 3.921 3.761 3.874 284,351 -0.02(-0.49%)
Nov 08, 2007 3.883 4.091 3.846 3.893 524,343 +0.06(+1.48%)
Nov 07, 2007 4.006 4.082 3.742 3.836 747,748 -0.31(-7.52%)
Nov 06, 2007 4.016 4.157 3.912 4.148 203,885 +0.11(+2.81%)
Nov 05, 2007 4.148 4.157 3.997 4.035 111,140 -0.10(-2.51%)
Nov 02, 2007 4.167 4.233 4.091 4.139 179,257 +0.03(+0.69%)
Nov 01, 2007 4.403 4.479 4.110 4.110 366,714 -0.43(-9.37%)
Oct 31, 2007 4.403 4.592 4.365 4.535 205,225 +0.16(+3.67%)
Oct 30, 2007 4.346 4.375 4.252 4.375 194,510 +0.01(+0.22%)
Oct 29, 2007 4.252 4.375 4.233 4.365 247,583 +0.11(+2.67%)
Oct 26, 2007 4.186 4.252 4.110 4.252 283,660 +0.13(+3.21%)
Oct 25, 2007 4.063 4.157 4.044 4.120 148,905 +0.07(+1.63%)
Oct 24, 2007 4.072 4.110 3.969 4.054 150,244 -0.05(-1.15%)
Oct 23, 2007 4.072 4.110 4.011 4.101 186,862 +0.04(+0.93%)
Oct 22, 2007 3.685 4.082 3.666 4.063 271,462 -0.01(-0.23%)
Oct 19, 2007 4.252 4.290 3.987 4.072 265,318 -0.21(-4.86%)
Oct 18, 2007 4.167 4.299 4.139 4.280 170,624 +0.09(+2.26%)
Oct 17, 2007 4.299 4.328 4.148 4.186 162,552 -0.07(-1.56%)
Oct 16, 2007 4.205 4.356 4.205 4.252 222,511 -0.08(-1.75%)
Oct 15, 2007 4.337 4.526 4.252 4.328 515,626 -0.02(-0.43%)
Oct 12, 2007 4.261 4.346 4.261 4.346 221,268 +0.09(+2.00%)
Oct 11, 2007 4.129 4.309 4.054 4.261 233,994 +0.16(+3.92%)
Oct 10, 2007 3.959 4.101 3.921 4.101 299,407 +0.15(+3.83%)
Oct 09, 2007 3.978 4.006 3.940 3.950 64,476 -0.03(-0.71%)
Oct 08, 2007 4.054 4.072 3.959 3.978 88,739 -0.10(-2.55%)
Oct 05, 2007 4.006 4.139 3.950 4.082 138,437 +0.12(+3.10%)
Oct 04, 2007 3.978 4.006 3.912 3.959 73,872 +0.00(+0.00%)
Oct 03, 2007 3.940 4.016 3.883 3.959 154,829 -0.01(-0.24%)
Oct 02, 2007 3.997 4.035 3.751 3.969 178,916 -0.01(-0.24%)
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.