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, 2009 0.9353 0.9449 0.8835 0.9449 429,020 +0.00(+0.00%)
Mar 30, 2009 0.8787 0.9449 0.8787 0.9449 15,411 +0.01(+1.01%)
Mar 26, 2009 0.9165 0.9449 0.8787 0.9354 73,849 -0.01(-1.00%)
Mar 25, 2009 0.9152 0.9449 0.8929 0.9449 62,982 +0.04(+4.17%)
Mar 24, 2009 0.9260 0.9260 0.8886 0.9071 104,363 +0.01(+1.05%)
Mar 23, 2009 0.8976 0.9213 0.8976 0.8976 38,483 -0.05(-5.00%)
Mar 20, 2009 0.9260 0.9449 0.8976 0.9449 31,106 +0.01(+1.01%)
Mar 19, 2009 0.9165 0.9354 0.8787 0.9354 98,966 +0.00(+0.00%)
Mar 18, 2009 0.9070 0.9449 0.8787 0.9354 32,808 +0.06(+6.45%)
Mar 17, 2009 0.8787 0.9071 0.8787 0.8787 40,618 -0.02(-2.11%)
Mar 16, 2009 0.9449 0.9449 0.8792 0.8976 27,977 -0.01(-1.04%)
Mar 13, 2009 0.8522 0.9354 0.8522 0.9071 56,416 +0.05(+5.49%)
Mar 12, 2009 0.8598 0.9165 0.8504 0.8598 129,797 +0.00(+0.00%)
Mar 11, 2009 0.8976 0.9071 0.8598 0.8598 22,754 -0.03(-3.19%)
Mar 10, 2009 0.8787 0.8976 0.8693 0.8882 28,688 -0.01(-1.05%)
Mar 09, 2009 0.8598 0.8976 0.8504 0.8976 24,796 +0.02(+2.15%)
Mar 06, 2009 0.8504 0.8787 0.8457 0.8787 305,167 +0.01(+1.09%)
Mar 05, 2009 0.8598 0.8787 0.8504 0.8693 78,245 -0.01(-1.08%)
Mar 04, 2009 0.8598 0.8976 0.8598 0.8787 104,669 +0.01(+1.09%)
Mar 02, 2009 0.8976 0.8976 0.8504 0.8693 45,614 +0.00(+0.00%)
Feb 27, 2009 0.8409 0.8882 0.8409 0.8693 151,828 -0.01(-1.08%)
Feb 26, 2009 0.9449 0.9638 0.8504 0.8787 118,447 -0.03(-3.13%)
Feb 25, 2009 0.8787 0.9449 0.8787 0.9071 86,828 +0.03(+3.23%)
Feb 24, 2009 0.9449 0.9543 0.8504 0.8787 910,624 -0.10(-10.58%)
Feb 23, 2009 1.002 1.020 0.9732 0.9827 81,115 -0.01(-0.95%)
Feb 20, 2009 0.9921 1.011 0.9921 0.9921 73,692 +0.00(+0.00%)
Feb 19, 2009 1.049 1.049 0.9921 0.9921 244,869 -0.02(-1.87%)
Feb 18, 2009 1.002 1.011 0.9921 1.011 235,563 -0.03(-2.73%)
Feb 17, 2009 1.030 1.039 0.9800 1.039 118,767 +0.04(+3.77%)
Feb 13, 2009 1.039 1.039 0.9921 1.002 512,220 -0.02(-1.85%)
Feb 12, 2009 0.9921 1.134 0.9921 1.020 1,169,882 -0.12(-10.74%)
Feb 11, 2009 1.115 1.143 1.106 1.143 41,635 +0.00(+0.00%)
Feb 10, 2009 1.134 1.162 1.106 1.143 31,855 -0.02(-1.63%)
Feb 09, 2009 1.200 1.200 1.134 1.162 38,578 +0.02(+1.65%)
Feb 06, 2009 1.106 1.143 1.087 1.143 122,775 +0.04(+3.42%)
Feb 05, 2009 1.087 1.115 1.087 1.106 170,499 -0.01(-0.85%)
Feb 04, 2009 1.143 1.153 1.077 1.115 280,295 -0.03(-2.48%)
Feb 03, 2009 1.162 1.162 1.134 1.143 40,904 -0.02(-1.63%)
Feb 02, 2009 1.153 1.181 1.134 1.162 42,202 -0.04(-3.15%)
Jan 30, 2009 1.143 1.200 1.134 1.200 51,308 +0.04(+3.25%)
Jan 29, 2009 1.162 1.181 1.134 1.162 36,459 +0.01(+0.82%)
Jan 28, 2009 1.181 1.209 1.134 1.153 80,258 -0.05(-3.94%)
Jan 27, 2009 1.228 1.228 1.181 1.200 164,496 -0.03(-2.31%)
Jan 26, 2009 1.313 1.313 1.200 1.228 121,291 -0.04(-2.98%)
Jan 23, 2009 1.294 1.294 1.228 1.266 118,969 -0.01(-0.74%)
Jan 22, 2009 1.266 1.276 1.228 1.276 242,219 +0.04(+3.05%)
Jan 21, 2009 1.106 1.238 1.106 1.238 558,256 +0.13(+11.97%)
Jan 20, 2009 1.124 1.124 1.106 1.106 294,161 -0.03(-2.50%)
Jan 16, 2009 1.115 1.134 1.115 1.134 29,262 +0.02(+1.70%)
Jan 15, 2009 1.124 1.134 1.106 1.115 122,339 -0.02(-1.67%)
Jan 14, 2009 1.143 1.181 1.096 1.134 468,349 -0.03(-2.44%)
Jan 13, 2009 1.181 1.191 1.124 1.162 256,189 -0.01(-0.81%)
Jan 12, 2009 1.200 1.238 1.134 1.172 139,514 -0.03(-2.36%)
Jan 09, 2009 1.115 1.238 1.096 1.200 1,020,614 +0.09(+7.63%)
Jan 08, 2009 1.096 1.124 1.087 1.115 287,834 +0.03(+2.61%)
Jan 07, 2009 1.115 1.124 1.077 1.087 563,307 -0.03(-2.54%)
Jan 06, 2009 1.115 1.134 1.096 1.115 881,389 +0.01(+0.85%)
Jan 05, 2009 1.134 1.134 1.087 1.106 1,035,754 -0.02(-1.68%)
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.