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, 2010 1.340 1.360 1.200 1.250 1,048,287 -0.07(-5.30%)
Dec 30, 2010 1.290 1.350 1.280 1.320 228,490 +0.03(+2.33%)
Dec 29, 2010 1.260 1.290 1.239 1.290 141,123 +0.04(+3.20%)
Dec 28, 2010 1.230 1.290 1.220 1.250 297,603 +0.03(+2.46%)
Dec 27, 2010 1.180 1.220 1.170 1.220 304,562 +0.03(+2.52%)
Dec 23, 2010 1.160 1.190 1.156 1.190 178,143 +0.03(+2.59%)
Dec 22, 2010 1.180 1.190 1.140 1.160 432,084 -0.03(-2.52%)
Dec 21, 2010 1.170 1.190 1.160 1.190 205,881 +0.02(+1.71%)
Dec 20, 2010 1.210 1.210 1.170 1.170 231,027 -0.04(-3.31%)
Dec 17, 2010 1.210 1.210 1.190 1.210 71,441 +0.01(+0.83%)
Dec 16, 2010 1.210 1.210 1.170 1.200 75,820 -0.01(-0.91%)
Dec 15, 2010 1.150 1.220 1.150 1.211 218,423 +0.00(+0.08%)
Dec 14, 2010 1.190 1.210 1.170 1.210 83,950 +0.02(+1.68%)
Dec 13, 2010 1.200 1.210 1.180 1.190 133,547 -0.02(-1.65%)
Dec 10, 2010 1.200 1.210 1.170 1.210 121,993 +0.01(+0.83%)
Dec 09, 2010 1.200 1.210 1.180 1.200 46,890 -0.01(-0.83%)
Dec 08, 2010 1.180 1.210 1.180 1.210 119,581 +0.03(+2.54%)
Dec 07, 2010 1.160 1.210 1.150 1.180 450,898 -0.01(-0.84%)
Dec 06, 2010 1.190 1.200 1.150 1.190 102,305 +0.01(+0.85%)
Dec 03, 2010 1.150 1.190 1.150 1.180 43,302 +0.03(+2.61%)
Dec 02, 2010 1.160 1.180 1.130 1.150 211,171 -0.01(-0.86%)
Dec 01, 2010 1.190 1.200 1.150 1.160 244,090 -0.03(-2.52%)
Nov 30, 2010 1.180 1.200 1.180 1.190 103,716 +0.01(+0.85%)
Nov 29, 2010 1.230 1.230 1.170 1.180 91,242 -0.06(-4.84%)
Nov 26, 2010 1.220 1.240 1.200 1.240 83,985 +0.02(+1.64%)
Nov 24, 2010 1.190 1.220 1.220 1.220 127,214 +0.03(+2.52%)
Nov 23, 2010 1.180 1.200 1.151 1.190 83,264 +0.01(+0.85%)
Nov 22, 2010 1.200 1.200 1.150 1.180 94,313 +0.01(+0.85%)
Nov 19, 2010 1.160 1.190 1.150 1.170 183,624 -0.01(-0.85%)
Nov 18, 2010 1.160 1.230 1.160 1.180 65,680 +0.01(+0.85%)
Nov 17, 2010 1.220 1.220 1.160 1.170 103,936 -0.01(-0.85%)
Nov 16, 2010 1.210 1.250 1.170 1.180 218,268 -0.02(-1.67%)
Nov 15, 2010 1.181 1.238 1.181 1.200 412,817 +0.02(+1.60%)
Nov 12, 2010 1.181 1.209 1.162 1.181 184,433 +0.03(+2.46%)
Nov 11, 2010 1.172 1.200 1.143 1.153 107,364 -0.04(-3.17%)
Nov 10, 2010 1.200 1.219 1.162 1.191 210,962 -0.01(-0.79%)
Nov 09, 2010 1.238 1.238 1.181 1.200 198,356 -0.01(-0.78%)
Nov 08, 2010 1.181 1.228 1.143 1.209 269,390 +0.08(+6.67%)
Nov 05, 2010 1.181 1.191 1.124 1.134 246,280 -0.06(-4.76%)
Nov 04, 2010 1.162 1.200 1.153 1.191 341,551 +0.04(+3.28%)
Nov 03, 2010 1.087 1.162 1.077 1.153 255,175 +0.05(+4.27%)
Nov 02, 2010 1.020 1.106 0.9921 1.106 234,427 +0.09(+8.33%)
Nov 01, 2010 1.096 1.096 1.020 1.020 99,193 -0.07(-6.09%)
Oct 29, 2010 1.162 1.162 1.039 1.087 249,550 -0.05(-4.56%)
Oct 28, 2010 1.134 1.162 1.134 1.139 80,605 +0.00(+0.42%)
Oct 27, 2010 1.162 1.162 1.124 1.134 159,704 +0.00(+0.00%)
Oct 25, 2010 1.153 1.153 1.134 1.134 77,769 +0.00(+0.00%)
Oct 22, 2010 1.143 1.162 1.124 1.134 57,594 -0.03(-2.44%)
Oct 21, 2010 1.181 1.181 1.134 1.162 118,124 -0.02(-1.60%)
Oct 20, 2010 1.106 1.181 1.106 1.181 148,860 +0.06(+5.04%)
Oct 19, 2010 1.181 1.181 1.124 1.124 236,139 -0.07(-5.56%)
Oct 18, 2010 1.151 1.209 1.151 1.191 291,674 +0.04(+3.28%)
Oct 15, 2010 1.143 1.153 1.124 1.153 60,644 +0.02(+1.67%)
Oct 14, 2010 1.141 1.162 1.134 1.134 71,179 -0.01(-0.83%)
Oct 13, 2010 1.124 1.162 1.115 1.143 112,656 +0.03(+2.54%)
Oct 12, 2010 1.115 1.134 1.106 1.115 72,813 -0.02(-1.67%)
Oct 11, 2010 1.106 1.153 1.087 1.134 57,680 +0.02(+1.70%)
Oct 08, 2010 1.115 1.143 1.106 1.115 61,811 -0.02(-1.67%)
Oct 07, 2010 1.162 1.162 1.115 1.134 61,426 +0.00(+0.00%)
Oct 06, 2010 1.137 1.153 1.115 1.134 91,327 -0.01(-0.83%)
Oct 05, 2010 1.134 1.162 1.134 1.143 168,356 +0.00(+0.00%)
Oct 04, 2010 1.134 1.153 1.124 1.143 137,910 +0.00(+0.00%)
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.