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 (%)
Feb 28, 2006 6.765 7.002 6.709 6.973 672,500 +0.21(+3.07%)
Feb 27, 2006 6.746 6.860 6.614 6.765 1,332,443 +0.01(+0.14%)
Feb 24, 2006 6.765 6.888 6.728 6.756 985,944 -0.06(-0.83%)
Feb 23, 2006 6.794 6.907 6.775 6.813 738,603 -0.12(-1.77%)
Feb 22, 2006 7.020 7.124 6.907 6.935 621,103 -0.09(-1.34%)
Feb 21, 2006 7.228 7.304 6.935 7.030 438,823 -0.29(-4.00%)
Feb 17, 2006 7.408 7.408 7.209 7.323 173,322 -0.04(-0.51%)
Feb 16, 2006 7.370 7.512 7.313 7.361 261,302 +0.02(+0.26%)
Feb 15, 2006 7.361 7.493 7.304 7.342 261,950 -0.06(-0.77%)
Feb 14, 2006 7.417 7.559 7.342 7.398 298,771 -0.03(-0.38%)
Feb 13, 2006 7.276 7.559 7.276 7.427 440,114 +0.09(+1.29%)
Feb 10, 2006 7.294 7.380 7.181 7.332 393,456 +0.13(+1.84%)
Feb 09, 2006 7.002 7.257 6.746 7.200 430,478 +0.18(+2.56%)
Feb 08, 2006 6.605 7.049 6.142 7.020 1,117,121 +0.03(+0.41%)
Feb 07, 2006 7.020 7.361 6.850 6.992 769,140 +0.05(+0.68%)
Feb 06, 2006 7.039 7.106 6.803 6.945 362,954 -0.08(-1.08%)
Feb 03, 2006 7.257 7.257 6.917 7.020 336,520 -0.21(-2.88%)
Feb 02, 2006 7.285 7.323 7.068 7.228 405,680 -0.03(-0.39%)
Feb 01, 2006 7.361 7.446 7.143 7.257 510,464 -0.10(-1.41%)
Jan 31, 2006 7.370 7.427 7.276 7.361 362,651 +0.03(+0.39%)
Jan 30, 2006 7.219 7.483 7.181 7.332 353,462 +0.13(+1.84%)
Jan 27, 2006 7.266 7.332 7.143 7.200 328,034 -0.05(-0.65%)
Jan 26, 2006 7.323 7.323 7.115 7.247 323,554 +0.00(+0.00%)
Jan 25, 2006 7.276 7.304 7.209 7.247 268,699 -0.02(-0.26%)
Jan 24, 2006 7.370 7.389 7.257 7.266 455,941 -0.02(-0.32%)
Jan 23, 2006 7.020 7.323 6.935 7.290 519,915 +0.28(+3.98%)
Jan 20, 2006 7.228 7.228 6.954 7.011 342,457 -0.17(-2.37%)
Jan 19, 2006 7.039 7.266 6.992 7.181 646,226 +0.20(+2.84%)
Jan 18, 2006 6.822 7.068 6.709 6.983 555,419 +0.21(+3.07%)
Jan 17, 2006 6.813 6.850 6.756 6.775 403,088 -0.02(-0.28%)
Jan 13, 2006 6.803 6.841 6.671 6.794 604,142 +0.19(+2.86%)
Jan 12, 2006 6.671 6.671 6.567 6.605 459,951 -0.09(-1.27%)
Jan 11, 2006 6.605 6.709 6.586 6.690 517,811 +0.09(+1.43%)
Jan 10, 2006 6.472 6.614 6.463 6.595 375,419 +0.05(+0.72%)
Jan 09, 2006 6.520 6.576 6.501 6.548 400,294 +0.06(+0.87%)
Jan 06, 2006 6.454 6.510 6.416 6.491 240,968 +0.04(+0.59%)
Jan 05, 2006 6.444 6.529 6.397 6.454 321,489 +0.00(+0.00%)
Jan 04, 2006 6.482 6.501 6.283 6.454 455,444 +0.02(+0.29%)
Jan 03, 2006 6.170 6.501 6.047 6.435 367,142 +0.24(+3.81%)
Dec 30, 2005 6.331 6.387 6.142 6.198 318,252 -0.19(-2.96%)
Dec 29, 2005 6.387 6.454 6.359 6.387 179,449 +0.00(+0.00%)
Dec 28, 2005 6.350 6.491 6.321 6.387 321,310 +0.01(+0.15%)
Dec 27, 2005 6.524 6.633 6.359 6.378 363,114 -0.12(-1.89%)
Dec 23, 2005 6.208 6.595 6.208 6.501 515,191 +0.38(+6.17%)
Dec 22, 2005 6.047 6.198 6.047 6.123 494,620 +0.06(+0.93%)
Dec 21, 2005 6.113 6.236 5.962 6.066 411,442 +0.01(+0.16%)
Dec 20, 2005 6.085 6.132 5.896 6.057 393,761 -0.05(-0.77%)
Dec 19, 2005 6.236 6.293 6.076 6.104 235,805 -0.13(-2.12%)
Dec 16, 2005 6.416 6.454 6.208 6.236 519,696 -0.14(-2.22%)
Dec 15, 2005 6.402 6.454 6.255 6.378 208,266 -0.04(-0.59%)
Dec 14, 2005 6.387 6.520 6.378 6.416 144,882 +0.00(+0.00%)
Dec 13, 2005 6.435 6.520 6.350 6.416 430,465 -0.05(-0.73%)
Dec 12, 2005 6.539 6.803 6.397 6.463 854,995 -0.15(-2.29%)
Dec 09, 2005 6.614 6.624 6.567 6.614 286,962 +0.02(+0.29%)
Dec 08, 2005 6.482 6.652 6.480 6.595 227,816 +0.10(+1.60%)
Dec 07, 2005 6.586 6.614 6.444 6.491 257,046 +0.00(+0.00%)
Dec 06, 2005 6.331 6.520 6.331 6.491 231,284 +0.16(+2.54%)
Dec 05, 2005 6.416 6.435 6.281 6.331 212,238 -0.07(-1.03%)
Dec 02, 2005 6.378 6.416 6.283 6.397 352,102 +0.03(+0.45%)
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.