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, 2013 1.580 1.570 1.570 1.570 222,100 +0.00(+0.00%)
Dec 30, 2013 1.600 1.640 1.550 1.570 269,674 -0.05(-3.09%)
Dec 27, 2013 1.660 1.660 1.620 1.620 96,437 -0.02(-1.22%)
Dec 26, 2013 1.660 1.670 1.630 1.640 124,084 +0.01(+0.61%)
Dec 24, 2013 1.650 1.660 1.630 1.630 57,695 +0.01(+0.62%)
Dec 23, 2013 1.630 1.660 1.620 1.620 199,176 +0.04(+2.53%)
Dec 20, 2013 1.610 1.680 1.580 1.580 265,037 +0.00(+0.00%)
Dec 19, 2013 1.650 1.690 1.560 1.580 383,598 -0.05(-3.07%)
Dec 18, 2013 1.550 1.690 1.514 1.630 692,745 +0.20(+13.99%)
Dec 17, 2013 1.420 1.460 1.420 1.430 46,697 +0.00(+0.00%)
Dec 16, 2013 1.450 1.470 1.410 1.430 135,677 -0.01(-0.69%)
Dec 13, 2013 1.390 1.490 1.390 1.440 446,655 +0.04(+2.86%)
Dec 12, 2013 1.310 1.410 1.310 1.400 489,098 +0.06(+4.48%)
Dec 11, 2013 1.380 1.440 1.330 1.340 368,162 +0.02(+1.52%)
Dec 10, 2013 1.371 1.400 1.289 1.320 472,308 -0.08(-5.71%)
Dec 09, 2013 1.500 1.500 1.340 1.400 860,079 -0.10(-6.67%)
Dec 06, 2013 1.560 1.570 1.480 1.500 0 -0.05(-3.23%)
Dec 05, 2013 1.610 1.610 1.530 1.550 0 -0.06(-3.73%)
Dec 04, 2013 1.640 1.670 1.580 1.610 0 -0.03(-1.83%)
Dec 03, 2013 1.720 1.720 1.640 1.640 0 -0.08(-4.65%)
Dec 02, 2013 1.730 1.790 1.700 1.720 0 -0.01(-0.58%)
Nov 29, 2013 1.700 1.730 1.652 1.730 0 +0.05(+2.98%)
Nov 27, 2013 1.650 1.690 1.640 1.680 0 +0.01(+0.60%)
Nov 26, 2013 1.670 1.680 1.640 1.670 0 +0.00(+0.00%)
Nov 25, 2013 1.690 1.770 1.620 1.670 0 -0.04(-2.34%)
Nov 22, 2013 1.820 1.820 1.640 1.710 0 -0.07(-3.93%)
Nov 21, 2013 1.739 1.880 1.630 1.780 659,708 +0.09(+5.33%)
Nov 20, 2013 1.670 1.700 1.620 1.690 0 +0.01(+0.60%)
Nov 19, 2013 1.710 1.710 1.640 1.680 0 -0.04(-2.33%)
Nov 18, 2013 1.720 1.740 1.680 1.720 0 -0.02(-1.15%)
Nov 15, 2013 1.680 1.740 1.680 1.740 0 +0.04(+2.35%)
Nov 14, 2013 1.710 1.710 1.680 1.700 0 +0.00(+0.00%)
Nov 13, 2013 1.680 1.710 1.670 1.700 0 +0.00(+0.00%)
Nov 12, 2013 1.690 1.740 1.690 1.700 0 +0.00(+0.00%)
Nov 11, 2013 1.730 1.760 1.670 1.700 0 -0.03(-1.73%)
Nov 08, 2013 1.800 1.800 1.680 1.730 0 +0.03(+1.76%)
Nov 07, 2013 1.880 1.920 1.600 1.700 0 -0.24(-12.37%)
Nov 06, 2013 1.920 2.000 1.920 1.940 0 +0.02(+1.04%)
Nov 05, 2013 1.880 2.000 1.880 1.920 0 +0.05(+2.67%)
Nov 04, 2013 1.850 1.950 1.810 1.870 0 +0.01(+0.54%)
Nov 01, 2013 1.840 1.930 1.840 1.860 0 +0.01(+0.54%)
Oct 31, 2013 1.850 1.870 1.810 1.850 0 -0.01(-0.54%)
Oct 30, 2013 1.860 1.900 1.800 1.860 0 -0.02(-1.06%)
Oct 29, 2013 1.890 1.900 1.850 1.880 0 -0.02(-1.05%)
Oct 28, 2013 1.910 1.940 1.860 1.900 0 -0.01(-0.52%)
Oct 25, 2013 1.900 1.960 1.880 1.910 0 +0.01(+0.53%)
Oct 24, 2013 1.930 1.940 1.870 1.900 0 -0.03(-1.55%)
Oct 23, 2013 1.930 1.960 1.915 1.930 0 -0.01(-0.52%)
Oct 22, 2013 1.970 2.010 1.920 1.940 0 -0.04(-2.02%)
Oct 21, 2013 1.960 2.010 1.960 1.980 0 +0.02(+1.02%)
Oct 18, 2013 1.990 2.020 1.940 1.960 60,614 -0.01(-0.51%)
Oct 17, 2013 1.930 1.990 1.910 1.970 0 +0.02(+1.03%)
Oct 16, 2013 1.960 2.040 1.920 1.950 0 -0.01(-0.51%)
Oct 15, 2013 2.104 2.120 1.940 1.960 0 -0.16(-7.55%)
Oct 14, 2013 2.120 2.120 2.100 2.120 0 -0.01(-0.47%)
Oct 11, 2013 2.025 2.130 2.025 2.130 0 +0.10(+4.93%)
Oct 10, 2013 2.110 2.140 2.000 2.030 0 -0.07(-3.33%)
Oct 09, 2013 2.100 2.190 2.090 2.100 0 +0.01(+0.48%)
Oct 08, 2013 2.150 2.160 2.070 2.090 0 -0.05(-2.34%)
Oct 07, 2013 2.080 2.200 2.080 2.140 0 +0.07(+3.38%)
Oct 04, 2013 2.020 2.080 2.000 2.070 0 +0.04(+1.97%)
Oct 03, 2013 2.000 2.077 1.960 2.030 0 +0.03(+1.50%)
Oct 02, 2013 1.930 2.010 1.900 2.000 0 +0.07(+3.63%)
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.