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, 2008 2.910 3.024 2.778 2.854 747,643 -0.05(-1.63%)
Mar 28, 2008 2.967 2.967 2.872 2.901 124,461 -0.05(-1.60%)
Mar 27, 2008 3.165 3.165 2.910 2.948 189,781 -0.21(-6.59%)
Mar 26, 2008 3.024 3.222 2.957 3.156 222,066 +0.12(+4.05%)
Mar 25, 2008 3.213 3.213 2.816 3.033 560,994 -0.17(-5.31%)
Mar 24, 2008 2.816 3.250 2.721 3.203 611,629 +0.40(+14.14%)
Mar 21, 2008 3.222 3.222 2.806 2.806 1,022,952 +0.00(+0.00%)
Mar 20, 2008 3.222 3.222 2.806 2.806 1,022,952 +0.14(+5.32%)
Mar 19, 2008 2.844 2.976 2.646 2.665 236,116 -0.17(-6.00%)
Mar 18, 2008 2.768 2.835 2.702 2.835 227,543 +0.14(+5.26%)
Mar 17, 2008 2.617 2.835 2.617 2.693 143,144 +0.00(+0.00%)
Mar 14, 2008 2.674 2.844 2.655 2.693 228,490 +0.05(+1.79%)
Mar 13, 2008 2.419 2.683 2.400 2.646 211,546 +0.19(+7.69%)
Mar 12, 2008 2.409 2.513 2.381 2.457 381,789 +0.05(+1.96%)
Mar 11, 2008 2.372 2.580 2.324 2.409 271,026 +0.11(+4.94%)
Mar 10, 2008 2.409 2.570 2.296 2.296 295,745 -0.11(-4.71%)
Mar 07, 2008 2.428 2.561 2.400 2.409 240,006 -0.05(-1.92%)
Mar 06, 2008 2.627 2.683 2.447 2.457 153,386 -0.18(-6.81%)
Mar 05, 2008 2.570 2.712 2.570 2.636 114,055 +0.10(+4.10%)
Mar 04, 2008 2.617 2.627 2.523 2.532 289,797 -0.11(-4.29%)
Mar 03, 2008 2.636 2.731 2.542 2.646 294,643 +0.02(+0.72%)
Feb 29, 2008 2.721 2.778 2.627 2.627 162,979 -0.13(-4.79%)
Feb 28, 2008 2.806 2.835 2.740 2.759 156,230 -0.07(-2.34%)
Feb 27, 2008 2.797 2.921 2.797 2.825 166,493 -0.01(-0.33%)
Feb 26, 2008 2.693 2.976 2.693 2.835 321,036 +0.13(+4.90%)
Feb 25, 2008 2.721 2.759 2.665 2.702 322,731 -0.02(-0.69%)
Feb 22, 2008 2.778 2.806 2.674 2.721 311,012 -0.05(-1.71%)
Feb 21, 2008 2.825 2.872 2.759 2.768 197,642 -0.04(-1.35%)
Feb 20, 2008 2.731 2.835 2.702 2.806 294,974 +0.05(+1.71%)
Feb 19, 2008 2.693 2.835 2.693 2.759 256,742 +0.09(+3.18%)
Feb 18, 2008 2.731 2.750 2.646 2.674 486,853 +0.00(+0.00%)
Feb 15, 2008 2.731 2.750 2.646 2.674 486,853 -0.08(-2.75%)
Feb 14, 2008 2.891 2.891 2.731 2.750 247,889 -0.09(-3.32%)
Feb 13, 2008 2.882 2.948 2.806 2.844 562,497 +0.01(+0.33%)
Feb 12, 2008 2.768 2.854 2.768 2.835 171,800 +0.08(+2.74%)
Feb 11, 2008 2.825 2.825 2.759 2.759 127,073 -0.06(-2.01%)
Feb 08, 2008 2.825 2.835 2.750 2.816 176,517 -0.01(-0.33%)
Feb 07, 2008 2.863 2.872 2.825 2.825 154,531 -0.06(-1.97%)
Feb 06, 2008 2.920 2.939 2.844 2.882 172,235 -0.01(-0.33%)
Feb 05, 2008 2.929 2.986 2.863 2.891 252,891 -0.10(-3.47%)
Feb 04, 2008 2.901 3.005 2.872 2.995 329,161 +0.09(+3.26%)
Feb 01, 2008 2.948 2.957 2.825 2.901 331,383 -0.03(-0.97%)
Jan 31, 2008 2.835 2.986 2.816 2.929 185,026 +0.07(+2.31%)
Jan 30, 2008 2.929 2.967 2.863 2.863 251,137 -0.09(-2.88%)
Jan 29, 2008 2.995 3.052 2.910 2.948 557,552 -0.02(-0.64%)
Jan 28, 2008 3.014 3.043 2.929 2.967 218,337 -0.05(-1.57%)
Jan 25, 2008 3.043 3.099 2.995 3.014 107,944 +0.02(+0.63%)
Jan 24, 2008 3.184 3.184 2.995 2.995 182,868 -0.16(-5.09%)
Jan 23, 2008 2.957 3.175 2.835 3.156 335,673 +0.12(+4.05%)
Jan 22, 2008 3.071 3.137 2.854 3.033 412,716 -0.20(-6.14%)
Jan 21, 2008 3.345 3.439 3.203 3.232 348,484 +0.00(+0.00%)
Jan 18, 2008 3.345 3.439 3.203 3.232 348,484 -0.16(-4.74%)
Jan 17, 2008 3.496 3.496 3.392 3.392 231,904 -0.09(-2.71%)
Jan 16, 2008 3.524 3.543 3.468 3.487 422,262 -0.04(-1.07%)
Jan 15, 2008 3.487 3.524 3.411 3.524 353,677 -0.02(-0.53%)
Jan 14, 2008 3.534 3.619 3.468 3.543 256,945 +0.08(+2.18%)
Jan 11, 2008 3.543 3.628 3.458 3.468 173,142 -0.11(-3.17%)
Jan 10, 2008 3.411 3.723 3.411 3.581 287,653 +0.20(+5.87%)
Jan 09, 2008 3.430 3.506 3.288 3.383 276,783 -0.08(-2.19%)
Jan 08, 2008 3.515 3.572 3.439 3.458 192,508 -0.06(-1.61%)
Jan 07, 2008 3.553 3.647 3.411 3.515 363,875 -0.04(-1.06%)
Jan 04, 2008 3.713 3.761 3.543 3.553 656,907 -0.22(-5.76%)
Jan 03, 2008 3.836 3.836 3.761 3.770 290,646 -0.05(-1.24%)
Jan 02, 2008 3.798 3.874 3.761 3.817 235,909 -0.02(-0.49%)
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.