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 30, 2016 1.650 1.650 1.650 0 +0.02(+1.23%)
Dec 29, 2016 1.633 1.660 1.620 1.630 61,681 +0.01(+0.62%)
Dec 28, 2016 1.620 1.670 1.620 1.620 76,185 -0.02(-1.22%)
Dec 27, 2016 1.700 1.700 1.620 1.640 90,903 -0.06(-3.53%)
Dec 23, 2016 1.700 1.700 1.700 0 +0.08(+4.94%)
Dec 22, 2016 1.620 1.640 1.620 1.620 74,762 -0.01(-0.61%)
Dec 21, 2016 1.620 1.640 1.620 1.630 89,909 +0.00(+0.00%)
Dec 20, 2016 1.630 1.640 1.613 1.630 95,262 -0.01(-0.61%)
Dec 19, 2016 1.640 1.650 1.620 1.640 70,970 +0.01(+0.61%)
Dec 16, 2016 1.630 1.630 1.605 1.630 102,217 -0.01(-0.61%)
Dec 15, 2016 1.650 1.660 1.620 1.640 164,726 +0.02(+1.23%)
Dec 14, 2016 1.650 1.660 1.610 1.620 118,127 -0.04(-2.41%)
Dec 13, 2016 1.630 1.690 1.620 1.660 99,403 +0.03(+1.84%)
Dec 12, 2016 1.630 1.660 1.630 1.630 42,967 -0.02(-1.21%)
Dec 09, 2016 1.650 1.690 1.601 1.650 105,164 -0.02(-1.20%)
Dec 08, 2016 1.690 1.740 1.662 1.670 92,286 -0.04(-2.34%)
Dec 07, 2016 1.680 1.710 1.680 1.710 50,495 +0.03(+1.79%)
Dec 06, 2016 1.630 1.720 1.630 1.680 138,302 +0.02(+1.20%)
Dec 05, 2016 1.610 1.690 1.600 1.660 197,761 +0.07(+4.40%)
Dec 02, 2016 1.610 1.610 1.550 1.590 87,491 -0.01(-0.63%)
Dec 01, 2016 1.630 1.630 1.610 1.600 102,640 -0.01(-0.62%)
Nov 30, 2016 1.620 1.620 1.600 1.610 36,629 +0.00(+0.00%)
Nov 29, 2016 1.630 1.630 1.600 1.610 50,182 -0.01(-0.62%)
Nov 28, 2016 1.640 1.640 1.610 1.620 57,392 -0.02(-1.22%)
Nov 25, 2016 1.640 1.640 1.610 1.640 15,061 +0.01(+0.61%)
Nov 23, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Nov 22, 2016 1.630 1.630 1.584 1.620 84,539 +0.01(+0.62%)
Nov 21, 2016 1.600 1.620 1.582 1.610 59,316 +0.02(+1.26%)
Nov 18, 2016 1.590 1.640 1.580 1.590 33,920 -0.03(-1.85%)
Nov 17, 2016 1.610 1.650 1.590 1.620 67,815 +0.02(+1.25%)
Nov 16, 2016 1.560 1.600 1.560 1.600 86,374 +0.05(+3.23%)
Nov 15, 2016 1.610 1.630 1.530 1.550 149,467 -0.04(-2.52%)
Nov 14, 2016 1.650 1.650 1.550 1.590 112,642 -0.06(-3.64%)
Nov 11, 2016 1.540 1.650 1.530 1.650 280,779 +0.12(+7.84%)
Nov 10, 2016 1.540 1.550 1.522 1.530 93,419 +0.01(+0.66%)
Nov 09, 2016 1.540 1.540 1.461 1.520 115,207 -0.02(-1.30%)
Nov 08, 2016 1.470 1.550 1.470 1.540 139,855 +0.07(+4.76%)
Nov 07, 2016 1.530 1.530 1.470 1.470 148,140 -0.01(-0.68%)
Nov 04, 2016 1.700 1.737 1.350 1.480 654,944 -0.28(-15.91%)
Nov 03, 2016 1.800 1.830 1.750 1.760 164,770 -0.02(-1.12%)
Nov 02, 2016 1.820 1.830 1.750 1.780 144,718 -0.01(-0.56%)
Nov 01, 2016 1.800 1.820 1.720 1.790 116,516 +0.01(+0.56%)
Oct 31, 2016 1.780 1.830 1.720 1.780 284,170 +0.03(+1.71%)
Oct 28, 2016 1.760 1.780 1.700 1.750 178,869 +0.00(+0.00%)
Oct 27, 2016 1.750 1.825 1.730 1.750 480,910 +0.02(+1.16%)
Oct 26, 2016 1.700 1.750 1.700 1.730 182,521 +0.01(+0.58%)
Oct 25, 2016 1.770 1.780 1.700 1.720 107,015 -0.03(-1.71%)
Oct 24, 2016 1.730 1.790 1.730 1.750 83,946 +0.03(+1.74%)
Oct 21, 2016 1.760 1.770 1.720 1.720 75,101 -0.06(-3.37%)
Oct 20, 2016 1.820 1.820 1.750 1.780 155,050 -0.06(-3.26%)
Oct 19, 2016 1.630 1.890 1.617 1.840 1,176,051 +0.22(+13.58%)
Oct 18, 2016 1.610 1.630 1.610 1.620 35,422 +0.00(+0.00%)
Oct 17, 2016 1.590 1.640 1.580 1.620 83,388 +0.03(+1.89%)
Oct 14, 2016 1.610 1.640 1.590 1.590 45,282 -0.02(-1.24%)
Oct 13, 2016 1.630 1.650 1.604 1.610 39,916 -0.03(-1.83%)
Oct 12, 2016 1.580 1.650 1.570 1.640 79,786 +0.04(+2.50%)
Oct 11, 2016 1.630 1.650 1.580 1.600 53,684 -0.03(-1.84%)
Oct 10, 2016 1.610 1.640 1.610 1.630 24,198 +0.03(+1.87%)
Oct 07, 2016 1.610 1.640 1.580 1.600 63,366 -0.03(-1.84%)
Oct 06, 2016 1.640 1.647 1.610 1.630 28,658 -0.01(-0.61%)
Oct 05, 2016 1.640 1.650 1.600 1.640 41,737 +0.03(+1.86%)
Oct 04, 2016 1.630 1.670 1.600 1.610 21,067 -0.02(-1.23%)
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.