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, 2009 0.9638 0.9827 0.9827 0.9827 319,934 +0.01(+0.97%)
Dec 30, 2009 0.9827 0.9921 0.9543 0.9732 210,714 -0.02(-1.90%)
Dec 29, 2009 1.002 1.002 0.9638 0.9921 246,196 +0.00(+0.00%)
Dec 28, 2009 0.9638 0.9921 0.9543 0.9921 229,707 +0.03(+2.94%)
Dec 24, 2009 0.9638 0.9827 0.9543 0.9638 118,163 -0.01(-0.97%)
Dec 23, 2009 0.8976 0.9828 0.8787 0.9732 536,296 +0.09(+9.57%)
Dec 22, 2009 0.8976 0.9165 0.8787 0.8882 2,587,309 +0.00(+0.00%)
Dec 21, 2009 0.8976 0.9182 0.8813 0.8882 450,907 -0.03(-3.09%)
Dec 18, 2009 0.9111 0.9260 0.8693 0.9165 733,402 +0.02(+2.11%)
Dec 17, 2009 0.9165 0.9187 0.8976 0.8976 172,455 -0.02(-2.06%)
Dec 16, 2009 0.9165 0.9260 0.8976 0.9165 290,954 +0.00(+0.00%)
Dec 15, 2009 0.9354 0.9354 0.9165 0.9165 730,391 -0.03(-3.00%)
Dec 14, 2009 0.9449 0.9732 0.9260 0.9449 310,418 -0.01(-0.99%)
Dec 11, 2009 0.9543 0.9543 0.9354 0.9543 166,775 +0.01(+1.00%)
Dec 10, 2009 0.9732 0.9732 0.9354 0.9449 212,494 -0.02(-1.96%)
Dec 09, 2009 1.002 1.002 0.9260 0.9638 460,902 -0.03(-2.86%)
Dec 08, 2009 1.002 1.011 0.9827 0.9921 209,819 -0.02(-1.87%)
Dec 07, 2009 1.011 1.022 0.9732 1.011 325,728 +0.01(+0.94%)
Dec 04, 2009 1.011 1.020 0.9921 1.002 281,054 +0.00(+0.00%)
Dec 03, 2009 1.002 1.030 0.9732 1.002 346,137 +0.01(+0.95%)
Dec 02, 2009 1.002 1.002 0.9260 0.9921 577,157 -0.10(-9.48%)
Dec 01, 2009 1.134 1.143 1.039 1.096 704,675 -0.01(-0.85%)
Nov 30, 2009 1.106 1.124 1.087 1.106 376,358 -0.01(-0.85%)
Nov 27, 2009 1.115 1.181 1.115 1.115 252,770 -0.04(-3.28%)
Nov 25, 2009 1.162 1.172 1.153 1.153 271,815 -0.01(-0.81%)
Nov 24, 2009 1.162 1.181 1.143 1.162 216,119 -0.01(-0.81%)
Nov 23, 2009 1.153 1.181 1.134 1.172 258,586 +0.02(+1.64%)
Nov 20, 2009 1.115 1.153 1.115 1.153 198,977 +0.03(+2.52%)
Nov 19, 2009 1.134 1.143 1.124 1.124 282,839 -0.02(-1.65%)
Nov 18, 2009 1.124 1.153 1.124 1.143 130,723 +0.00(+0.00%)
Nov 17, 2009 1.124 1.153 1.124 1.143 217,184 +0.00(+0.00%)
Nov 16, 2009 1.115 1.143 1.115 1.143 256,825 +0.04(+3.42%)
Nov 13, 2009 1.134 1.143 1.096 1.106 193,716 -0.03(-2.50%)
Nov 12, 2009 1.124 1.181 1.124 1.134 217,597 -0.01(-0.83%)
Nov 11, 2009 1.115 1.143 1.115 1.143 121,136 +0.03(+2.54%)
Nov 10, 2009 1.134 1.143 1.115 1.115 109,710 -0.02(-1.67%)
Nov 09, 2009 1.134 1.153 1.058 1.134 710,282 +0.03(+2.56%)
Nov 06, 2009 1.276 1.276 0.9921 1.106 1,206,612 -0.17(-13.33%)
Nov 05, 2009 1.238 1.285 1.200 1.276 293,661 +0.04(+3.05%)
Nov 04, 2009 1.228 1.266 1.209 1.238 160,331 +0.01(+0.77%)
Nov 03, 2009 1.219 1.247 1.209 1.228 181,231 -0.02(-1.51%)
Nov 02, 2009 1.228 1.304 1.228 1.247 184,329 +0.02(+1.54%)
Oct 30, 2009 1.247 1.266 1.209 1.228 221,438 -0.03(-2.26%)
Oct 29, 2009 1.266 1.266 1.228 1.257 213,914 -0.01(-0.75%)
Oct 28, 2009 1.304 1.304 1.247 1.266 204,511 -0.04(-2.90%)
Oct 27, 2009 1.294 1.323 1.285 1.304 197,733 +0.00(+0.00%)
Oct 26, 2009 1.304 1.313 1.285 1.304 128,928 -0.01(-0.72%)
Oct 23, 2009 1.304 1.332 1.285 1.313 153,092 -0.02(-1.42%)
Oct 22, 2009 1.285 1.332 1.285 1.332 163,154 +0.02(+1.44%)
Oct 21, 2009 1.313 1.332 1.294 1.313 238,115 +0.00(+0.00%)
Oct 20, 2009 1.304 1.323 1.285 1.313 154,334 +0.01(+0.72%)
Oct 19, 2009 1.294 1.332 1.285 1.304 217,059 +0.02(+1.47%)
Oct 16, 2009 1.294 1.313 1.276 1.285 205,907 -0.01(-0.73%)
Oct 15, 2009 1.294 1.294 1.276 1.294 133,261 -0.01(-0.72%)
Oct 14, 2009 1.304 1.313 1.257 1.304 318,914 +0.01(+0.73%)
Oct 13, 2009 1.266 1.313 1.257 1.294 181,163 +0.04(+3.01%)
Oct 12, 2009 1.285 1.303 1.257 1.257 167,578 -0.05(-3.62%)
Oct 09, 2009 1.294 1.323 1.285 1.304 157,467 +0.02(+1.47%)
Oct 08, 2009 1.257 1.342 1.257 1.285 320,850 +0.03(+2.26%)
Oct 07, 2009 1.266 1.313 1.238 1.257 333,523 -0.01(-0.75%)
Oct 06, 2009 1.247 1.266 1.219 1.266 137,042 +0.03(+2.29%)
Oct 05, 2009 1.257 1.266 1.209 1.238 168,812 +0.02(+1.55%)
Oct 02, 2009 1.181 1.247 1.162 1.219 259,363 +0.03(+2.38%)
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.