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 (%)
Mar 31, 2005 5.811 5.811 5.669 5.783 388,676 -0.01(-0.16%)
Mar 30, 2005 5.735 5.792 5.669 5.792 228,138 +0.08(+1.32%)
Mar 29, 2005 5.622 5.717 5.565 5.717 401,979 +0.07(+1.17%)
Mar 28, 2005 5.669 5.707 5.613 5.650 173,948 +0.03(+0.50%)
Mar 24, 2005 5.575 5.679 5.575 5.622 254,379 +0.08(+1.36%)
Mar 23, 2005 5.575 5.631 5.528 5.546 205,543 -0.08(-1.34%)
Mar 22, 2005 5.575 5.622 5.565 5.622 175,504 +0.00(+0.00%)
Mar 21, 2005 5.603 5.622 5.546 5.622 141,558 +0.04(+0.68%)
Mar 18, 2005 5.717 5.726 5.584 5.584 611,163 -0.04(-0.67%)
Mar 17, 2005 5.688 5.754 5.622 5.622 206,041 -0.08(-1.33%)
Mar 16, 2005 5.622 5.773 5.575 5.698 364,646 +0.05(+0.84%)
Mar 15, 2005 5.660 5.698 5.641 5.650 276,347 +0.03(+0.50%)
Mar 14, 2005 5.603 5.669 5.603 5.622 190,672 -0.06(-1.00%)
Mar 11, 2005 5.641 5.745 5.565 5.679 2,006,666 +0.09(+1.69%)
Mar 10, 2005 5.594 5.622 5.490 5.584 265,894 -0.01(-0.17%)
Mar 09, 2005 5.641 5.660 5.499 5.594 406,572 -0.05(-0.84%)
Mar 08, 2005 5.679 5.717 5.622 5.641 733,829 -0.02(-0.33%)
Mar 07, 2005 5.660 5.707 5.613 5.660 1,084,997 +0.00(+0.00%)
Mar 04, 2005 5.802 5.841 5.613 5.660 1,255,312 -0.09(-1.64%)
Mar 03, 2005 5.764 5.783 5.622 5.754 258,801 +0.04(+0.66%)
Mar 02, 2005 5.830 5.830 5.707 5.717 326,092 -0.09(-1.63%)
Mar 01, 2005 5.783 5.906 5.754 5.811 573,621 +0.06(+0.99%)
Feb 28, 2005 5.991 5.991 5.622 5.754 526,511 -0.24(-3.94%)
Feb 25, 2005 5.906 6.028 5.896 5.991 255,283 -0.04(-0.63%)
Feb 24, 2005 5.839 6.047 5.622 6.028 419,752 +0.24(+4.08%)
Feb 23, 2005 5.858 5.896 5.660 5.792 370,902 -0.09(-1.60%)
Feb 22, 2005 5.995 6.047 5.669 5.887 643,285 -0.16(-2.66%)
Feb 18, 2005 5.962 6.066 5.783 6.047 494,469 -0.02(-0.31%)
Feb 17, 2005 6.236 6.265 5.972 6.066 856,435 -0.19(-3.02%)
Feb 16, 2005 6.170 6.312 6.057 6.255 329,872 +0.10(+1.69%)
Feb 15, 2005 6.189 6.236 6.094 6.151 864,836 -0.03(-0.46%)
Feb 14, 2005 5.972 6.236 5.972 6.180 766,726 +0.09(+1.55%)
Feb 11, 2005 6.047 6.123 5.858 6.085 748,414 -0.02(-0.31%)
Feb 10, 2005 6.265 6.595 6.047 6.104 1,747,043 +0.25(+4.19%)
Feb 09, 2005 6.071 6.302 5.783 5.858 543,775 -0.20(-3.28%)
Feb 08, 2005 6.142 6.321 5.991 6.057 408,227 -0.13(-2.14%)
Feb 07, 2005 6.000 6.227 5.991 6.189 438,372 +0.13(+2.18%)
Feb 04, 2005 5.877 6.094 5.839 6.057 243,437 +0.14(+2.40%)
Feb 03, 2005 5.915 6.142 5.764 5.915 390,277 -0.10(-1.73%)
Feb 02, 2005 5.934 6.019 5.839 6.019 441,421 +0.12(+2.08%)
Feb 01, 2005 5.669 5.906 5.603 5.896 497,048 +0.29(+5.23%)
Jan 31, 2005 5.650 5.688 5.556 5.603 542,520 +0.03(+0.51%)
Jan 28, 2005 5.679 5.764 5.528 5.575 721,977 -0.16(-2.80%)
Jan 27, 2005 5.877 5.877 5.669 5.735 315,226 -0.09(-1.62%)
Jan 26, 2005 5.830 5.877 5.783 5.830 837,872 +0.03(+0.49%)
Jan 25, 2005 5.575 5.858 5.546 5.802 443,063 +0.18(+3.19%)
Jan 24, 2005 5.830 5.906 5.433 5.622 586,521 -0.23(-3.88%)
Jan 21, 2005 5.783 5.896 5.679 5.849 281,297 +0.02(+0.32%)
Jan 20, 2005 5.915 5.953 5.800 5.830 356,908 -0.06(-0.96%)
Jan 19, 2005 6.000 6.076 5.811 5.887 423,351 -0.02(-0.32%)
Jan 18, 2005 5.660 6.009 5.603 5.906 531,659 +0.09(+1.46%)
Jan 14, 2005 6.076 6.094 5.764 5.820 589,848 -0.18(-2.99%)
Jan 13, 2005 6.217 6.217 5.924 6.000 388,632 -0.10(-1.70%)
Jan 12, 2005 5.811 6.142 5.688 6.104 446,577 +0.30(+5.21%)
Jan 11, 2005 6.208 6.208 5.726 5.802 393,049 -0.32(-5.25%)
Jan 10, 2005 6.019 6.236 5.906 6.123 329,089 +0.20(+3.35%)
Jan 07, 2005 6.038 6.142 5.915 5.924 266,084 -0.09(-1.57%)
Jan 06, 2005 6.217 6.255 6.019 6.019 431,573 -0.15(-2.45%)
Jan 05, 2005 6.454 6.491 6.161 6.170 567,588 -0.31(-4.81%)
Jan 04, 2005 6.775 6.784 6.425 6.482 1,019,292 -0.21(-3.11%)
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.