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, 2012 1.810 1.820 1.790 1.820 152,145 +0.02(+1.11%)
Dec 28, 2012 1.760 1.820 1.760 1.800 92,383 +0.00(+0.00%)
Dec 27, 2012 1.810 1.810 1.780 1.800 90,769 +0.00(+0.00%)
Dec 26, 2012 1.790 1.810 1.760 1.800 44,829 +0.03(+1.69%)
Dec 24, 2012 1.780 1.780 1.740 1.770 64,392 -0.02(-1.12%)
Dec 21, 2012 1.800 1.820 1.740 1.790 314,446 +0.01(+0.56%)
Dec 20, 2012 1.830 1.830 1.770 1.780 113,581 -0.04(-2.20%)
Dec 19, 2012 1.750 1.860 1.740 1.820 137,899 +0.08(+4.60%)
Dec 18, 2012 1.780 1.800 1.710 1.740 159,428 -0.04(-2.25%)
Dec 17, 2012 1.740 1.780 1.700 1.780 71,130 +0.04(+2.30%)
Dec 14, 2012 1.680 1.740 1.660 1.740 151,679 +0.08(+5.14%)
Dec 13, 2012 1.750 1.750 1.650 1.655 152,141 -0.08(-4.89%)
Dec 12, 2012 1.780 1.780 1.730 1.740 42,103 -0.04(-2.25%)
Dec 11, 2012 1.750 1.780 1.750 1.780 154,678 +0.01(+0.56%)
Dec 10, 2012 1.780 1.780 1.720 1.770 146,054 +0.00(+0.00%)
Dec 07, 2012 1.790 1.830 1.760 1.770 49,696 -0.02(-1.12%)
Dec 06, 2012 1.770 1.810 1.760 1.790 46,595 +0.01(+0.56%)
Dec 05, 2012 1.790 1.810 1.770 1.780 74,094 +0.01(+0.56%)
Dec 04, 2012 1.810 1.840 1.770 1.770 54,723 -0.05(-3.01%)
Nov 30, 2012 1.880 1.890 1.800 1.825 70,368 -0.05(-2.41%)
Nov 29, 2012 1.900 1.900 1.860 1.870 62,661 -0.01(-0.53%)
Nov 28, 2012 1.880 1.890 1.810 1.880 60,198 +0.00(+0.00%)
Nov 27, 2012 1.890 1.913 1.880 1.880 70,456 -0.01(-0.53%)
Nov 26, 2012 1.830 1.940 1.820 1.890 81,689 +0.05(+2.72%)
Nov 23, 2012 1.810 1.840 1.790 1.840 53,011 +0.04(+2.22%)
Nov 21, 2012 1.800 1.819 1.780 1.800 43,889 +0.01(+0.56%)
Nov 20, 2012 1.780 1.820 1.765 1.790 35,586 +0.00(+0.00%)
Nov 19, 2012 1.800 1.870 1.770 1.790 81,250 +0.02(+1.13%)
Nov 16, 2012 1.730 1.800 1.710 1.770 144,567 +0.03(+1.72%)
Nov 15, 2012 1.850 1.850 1.730 1.740 136,023 -0.10(-5.43%)
Nov 14, 2012 1.960 1.980 1.840 1.840 163,682 -0.13(-6.60%)
Nov 13, 2012 1.950 1.990 1.950 1.970 155,654 -0.02(-1.01%)
Nov 12, 2012 1.970 2.000 1.950 1.990 133,181 +0.03(+1.53%)
Nov 09, 2012 1.910 2.026 1.900 1.960 367,648 +0.03(+1.55%)
Nov 08, 2012 1.880 1.970 1.860 1.930 277,524 +0.08(+4.32%)
Nov 07, 2012 1.930 1.940 1.850 1.850 136,454 -0.11(-5.61%)
Nov 06, 2012 1.930 1.960 1.910 1.960 84,149 +0.04(+2.08%)
Nov 05, 2012 1.850 1.940 1.850 1.920 41,860 +0.06(+3.23%)
Nov 02, 2012 1.930 1.940 1.850 1.860 80,829 -0.06(-3.12%)
Nov 01, 2012 1.940 2.000 1.880 1.920 59,577 -0.02(-1.03%)
Oct 31, 2012 1.890 1.950 1.880 1.940 41,505 +0.04(+2.11%)
Oct 26, 2012 1.930 1.900 1.900 1.900 29,500 -0.02(-1.04%)
Oct 25, 2012 1.910 1.959 1.900 1.920 18,197 +0.03(+1.59%)
Oct 24, 2012 1.850 1.940 1.830 1.890 39,861 -0.01(-0.53%)
Oct 23, 2012 1.910 1.970 1.890 1.900 175,729 -0.02(-1.04%)
Oct 19, 2012 1.980 2.000 1.910 1.920 128,418 -0.08(-4.00%)
Oct 18, 2012 2.000 2.050 1.980 2.000 50,812 +0.00(+0.00%)
Oct 17, 2012 1.990 2.010 1.950 2.000 24,867 +0.00(+0.00%)
Oct 16, 2012 2.020 2.020 1.970 2.000 27,762 +0.01(+0.50%)
Oct 15, 2012 2.040 2.040 1.990 1.990 63,633 +0.00(+0.00%)
Oct 12, 2012 1.980 2.010 1.980 1.990 51,472 +0.01(+0.51%)
Oct 11, 2012 1.920 1.990 1.920 1.980 37,897 +0.06(+3.13%)
Oct 10, 2012 1.950 1.960 1.910 1.920 33,427 -0.02(-1.03%)
Oct 09, 2012 1.990 2.010 1.930 1.940 30,839 -0.03(-1.52%)
Oct 08, 2012 1.990 2.010 1.970 1.970 32,156 -0.03(-1.50%)
Oct 05, 2012 2.010 2.040 2.000 2.000 25,280 -0.01(-0.50%)
Oct 04, 2012 2.010 2.035 1.970 2.010 47,751 +0.01(+0.50%)
Oct 03, 2012 2.040 2.080 2.000 2.000 61,930 -0.04(-1.96%)
Oct 02, 2012 2.120 2.130 1.990 2.040 106,861 -0.10(-4.67%)
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.