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, 2014 1.660 1.660 1.641 1.650 119,616 -0.01(-0.60%)
Mar 28, 2014 1.640 1.710 1.620 1.660 57,515 +0.01(+0.61%)
Mar 27, 2014 1.660 1.680 1.630 1.650 136,440 -0.02(-1.20%)
Mar 26, 2014 1.650 1.690 1.620 1.670 260,799 +0.03(+1.83%)
Mar 25, 2014 1.700 1.749 1.600 1.640 207,608 -0.05(-2.96%)
Mar 24, 2014 1.640 1.710 1.620 1.690 336,887 +0.07(+4.32%)
Mar 21, 2014 1.570 1.630 1.550 1.620 225,868 +0.04(+2.53%)
Mar 20, 2014 1.510 1.600 1.490 1.580 258,987 +0.07(+4.64%)
Mar 19, 2014 1.530 1.550 1.510 1.510 125,267 +0.00(+0.00%)
Mar 18, 2014 1.490 1.520 1.490 1.510 168,830 +0.02(+1.34%)
Mar 17, 2014 1.520 1.530 1.470 1.490 90,059 +0.00(+0.00%)
Mar 14, 2014 1.520 1.520 1.450 1.490 510,098 -0.02(-1.32%)
Mar 13, 2014 1.560 1.580 1.500 1.510 216,539 -0.06(-3.82%)
Mar 12, 2014 1.500 1.590 1.490 1.570 248,334 +0.08(+5.37%)
Mar 11, 2014 1.570 1.600 1.490 1.490 248,574 -0.10(-6.29%)
Mar 10, 2014 1.540 1.630 1.539 1.590 235,261 +0.04(+2.58%)
Mar 07, 2014 1.500 1.550 1.490 1.550 346,254 +0.04(+2.65%)
Mar 06, 2014 1.530 1.550 1.490 1.510 301,689 -0.01(-0.66%)
Mar 05, 2014 1.520 1.560 1.510 1.520 167,189 -0.01(-0.65%)
Mar 04, 2014 1.530 1.550 1.500 1.530 532,701 -0.01(-0.65%)
Mar 03, 2014 1.550 1.550 1.480 1.540 225,056 -0.01(-0.65%)
Feb 28, 2014 1.550 1.550 1.520 1.550 158,719 +0.01(+0.65%)
Feb 27, 2014 1.520 1.540 1.500 1.540 156,971 +0.03(+1.99%)
Feb 26, 2014 1.500 1.520 1.481 1.510 262,809 +0.01(+0.67%)
Feb 25, 2014 1.540 1.600 1.490 1.500 249,012 -0.03(-1.96%)
Feb 24, 2014 1.570 1.570 1.500 1.530 292,790 -0.02(-1.29%)
Feb 21, 2014 1.550 1.590 1.530 1.550 125,568 -0.01(-0.96%)
Feb 20, 2014 1.530 1.590 1.530 1.565 124,217 +0.05(+3.64%)
Feb 19, 2014 1.520 1.589 1.500 1.510 351,739 -0.08(-5.03%)
Feb 18, 2014 1.600 1.600 1.560 1.590 122,947 +0.00(+0.00%)
Feb 14, 2014 1.560 1.590 1.590 1.590 216,900 +0.02(+1.27%)
Feb 13, 2014 1.700 1.700 1.499 1.570 1,631,128 -0.12(-7.10%)
Feb 12, 2014 1.700 1.700 1.680 1.690 189,508 +0.01(+0.60%)
Feb 11, 2014 1.710 1.710 1.680 1.680 106,274 -0.02(-1.18%)
Feb 10, 2014 1.700 1.710 1.690 1.700 157,462 +0.01(+0.59%)
Feb 07, 2014 1.710 1.720 1.690 1.690 248,700 +0.01(+0.60%)
Feb 06, 2014 1.710 1.710 1.680 1.680 115,467 +0.00(+0.00%)
Feb 05, 2014 1.730 1.730 1.670 1.680 205,670 -0.04(-2.33%)
Feb 04, 2014 1.800 1.800 1.660 1.720 254,352 +0.03(+1.78%)
Feb 03, 2014 1.730 1.780 1.650 1.690 146,560 -0.02(-1.17%)
Jan 31, 2014 1.780 1.790 1.700 1.710 124,775 -0.07(-3.93%)
Jan 30, 2014 1.740 1.830 1.700 1.780 488,466 +0.08(+4.71%)
Jan 29, 2014 1.770 1.770 1.630 1.700 560,567 +0.12(+7.59%)
Jan 28, 2014 1.530 1.600 1.520 1.580 146,721 +0.03(+1.94%)
Jan 27, 2014 1.540 1.570 1.480 1.550 349,511 -0.02(-1.27%)
Jan 24, 2014 1.730 1.750 1.540 1.570 647,773 -0.14(-8.19%)
Jan 23, 2014 1.740 1.750 1.690 1.710 354,866 -0.01(-0.58%)
Jan 22, 2014 1.760 1.800 1.710 1.720 186,288 -0.03(-1.71%)
Jan 21, 2014 1.780 1.780 1.730 1.750 183,178 +0.00(+0.00%)
Jan 17, 2014 1.790 1.750 1.750 1.750 216,800 -0.02(-1.13%)
Jan 16, 2014 1.800 1.880 1.720 1.770 612,471 +0.02(+1.14%)
Jan 15, 2014 1.700 1.750 1.670 1.750 291,220 +0.05(+2.94%)
Jan 14, 2014 1.690 1.720 1.680 1.700 224,100 +0.03(+1.80%)
Jan 13, 2014 1.730 1.750 1.650 1.670 738,921 +0.03(+1.83%)
Jan 10, 2014 1.650 1.670 1.610 1.640 241,646 +0.01(+0.61%)
Jan 09, 2014 1.600 1.670 1.600 1.630 165,913 +0.03(+1.87%)
Jan 08, 2014 1.660 1.670 1.600 1.600 211,187 -0.04(-2.44%)
Jan 07, 2014 1.620 1.680 1.610 1.640 160,105 +0.04(+2.50%)
Jan 06, 2014 1.650 1.670 1.590 1.600 233,307 -0.03(-1.84%)
Jan 03, 2014 1.690 1.690 1.630 1.630 73,049 -0.04(-2.40%)
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.