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, 2010 1.030 1.087 1.002 1.087 744,666 +0.05(+4.55%)
Mar 30, 2010 1.058 1.058 1.020 1.039 438,151 -0.02(-1.79%)
Mar 29, 2010 1.058 1.068 1.039 1.058 316,781 -0.01(-0.89%)
Mar 26, 2010 1.058 1.096 1.058 1.068 241,659 +0.00(+0.00%)
Mar 25, 2010 1.087 1.096 1.058 1.068 290,450 -0.02(-1.74%)
Mar 24, 2010 1.096 1.106 1.087 1.087 160,254 -0.01(-0.86%)
Mar 23, 2010 1.096 1.115 1.087 1.096 247,407 -0.02(-1.70%)
Mar 22, 2010 1.106 1.134 1.087 1.115 211,940 +0.01(+0.85%)
Mar 19, 2010 1.124 1.124 1.087 1.106 601,546 -0.01(-0.85%)
Mar 18, 2010 1.115 1.134 1.096 1.115 132,128 -0.01(-0.84%)
Mar 17, 2010 1.134 1.143 1.096 1.124 805,964 -0.01(-0.83%)
Mar 16, 2010 1.077 1.134 1.068 1.134 441,193 +0.06(+5.26%)
Mar 15, 2010 1.068 1.087 1.049 1.077 263,799 -0.01(-0.87%)
Mar 12, 2010 1.087 1.096 1.077 1.087 458,276 +0.00(+0.00%)
Mar 11, 2010 1.077 1.124 1.068 1.087 405,817 +0.01(+0.88%)
Mar 10, 2010 1.077 1.087 1.068 1.077 397,903 +0.00(+0.00%)
Mar 09, 2010 1.077 1.087 1.058 1.077 475,619 +0.00(+0.00%)
Mar 08, 2010 1.077 1.087 1.058 1.077 185,921 +0.00(+0.00%)
Mar 05, 2010 1.039 1.087 1.030 1.077 471,136 +0.04(+3.64%)
Mar 04, 2010 1.039 1.068 1.011 1.039 325,806 +0.00(+0.00%)
Mar 03, 2010 1.068 1.087 1.030 1.039 431,901 -0.02(-1.79%)
Mar 02, 2010 1.058 1.087 1.049 1.058 437,120 +0.01(+0.90%)
Mar 01, 2010 1.039 1.058 1.020 1.049 447,694 +0.04(+3.74%)
Feb 26, 2010 1.011 1.020 0.9921 1.011 254,833 +0.00(+0.00%)
Feb 25, 2010 1.002 1.020 1.002 1.011 268,656 -0.01(-0.93%)
Feb 24, 2010 0.9921 1.030 0.9921 1.020 395,542 +0.03(+2.86%)
Feb 23, 2010 1.020 1.020 0.9827 0.9921 166,554 -0.03(-2.78%)
Feb 22, 2010 1.011 1.020 0.9732 1.020 249,103 +0.02(+1.89%)
Feb 19, 2010 1.002 1.068 0.9921 1.002 515,841 +0.02(+1.92%)
Feb 18, 2010 1.020 1.030 0.9638 0.9827 171,161 -0.06(-5.45%)
Feb 17, 2010 0.9921 1.077 0.9921 1.039 271,582 +0.05(+4.76%)
Feb 16, 2010 0.9921 0.9921 0.9543 0.9921 179,080 +0.02(+1.94%)
Feb 12, 2010 0.9921 0.9732 0.9732 0.9732 200,236 -0.02(-1.90%)
Feb 11, 2010 0.9921 1.011 0.9638 0.9921 140,511 +0.00(+0.00%)
Feb 10, 2010 0.9638 0.9921 0.9449 0.9921 257,613 +0.02(+1.94%)
Feb 09, 2010 0.9827 0.9827 0.9449 0.9732 74,534 +0.00(+0.00%)
Feb 08, 2010 0.9827 1.011 0.9543 0.9732 110,882 +0.02(+1.98%)
Feb 05, 2010 0.9543 0.9827 0.9449 0.9543 138,021 +0.01(+1.00%)
Feb 04, 2010 1.002 1.011 0.9449 0.9449 329,080 -0.05(-4.76%)
Feb 03, 2010 1.030 1.039 0.9827 0.9921 279,823 -0.03(-2.78%)
Feb 02, 2010 1.049 1.058 0.9638 1.020 345,792 -0.03(-2.70%)
Feb 01, 2010 1.058 1.068 1.039 1.049 96,452 +0.00(+0.00%)
Jan 29, 2010 1.039 1.087 1.020 1.049 177,650 +0.01(+0.91%)
Jan 28, 2010 1.049 1.068 1.020 1.039 134,395 -0.01(-0.90%)
Jan 27, 2010 1.106 1.106 1.039 1.049 139,260 -0.06(-5.13%)
Jan 26, 2010 1.058 1.129 1.039 1.106 194,767 +0.04(+3.54%)
Jan 25, 2010 1.039 1.077 0.9921 1.068 121,450 +0.04(+3.67%)
Jan 22, 2010 1.068 1.082 1.020 1.030 157,319 -0.03(-2.68%)
Jan 21, 2010 1.124 1.134 1.058 1.058 187,416 -0.07(-5.88%)
Jan 20, 2010 1.115 1.134 1.096 1.124 146,779 +0.00(+0.00%)
Jan 19, 2010 1.124 1.124 1.096 1.124 253,471 +0.02(+1.71%)
Jan 15, 2010 1.124 1.106 1.106 1.106 205,634 -0.01(-0.85%)
Jan 14, 2010 1.106 1.134 1.087 1.115 164,294 +0.00(+0.00%)
Jan 13, 2010 1.115 1.143 1.077 1.115 336,551 +0.01(+0.85%)
Jan 12, 2010 1.162 1.162 1.096 1.106 223,057 -0.02(-1.68%)
Jan 11, 2010 1.124 1.134 1.096 1.124 122,133 +0.00(+0.00%)
Jan 08, 2010 1.087 1.134 1.058 1.124 282,887 +0.03(+2.59%)
Jan 07, 2010 1.039 1.139 1.011 1.096 311,249 +0.06(+5.45%)
Jan 06, 2010 0.9827 1.068 0.9827 1.039 338,715 +0.03(+2.80%)
Jan 05, 2010 1.030 1.030 0.9921 1.011 213,762 -0.02(-1.84%)
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.