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, 2015 1.060 1.080 1.045 1.060 98,764 +0.00(+0.00%)
Mar 30, 2015 1.020 1.060 1.020 1.060 30,451 +0.02(+1.92%)
Mar 27, 2015 1.040 1.060 1.030 1.040 38,026 -0.01(-0.95%)
Mar 26, 2015 1.030 1.070 1.020 1.050 110,641 +0.02(+1.94%)
Mar 25, 2015 1.070 1.070 1.020 1.030 169,051 -0.04(-3.74%)
Mar 24, 2015 1.070 1.070 1.040 1.070 48,093 +0.01(+0.94%)
Mar 23, 2015 1.000 1.070 1.000 1.060 105,641 +0.05(+4.95%)
Mar 20, 2015 1.030 1.030 1.010 1.010 153,712 -0.02(-1.94%)
Mar 19, 2015 1.010 1.030 1.000 1.030 213,993 +0.01(+0.98%)
Mar 18, 2015 1.020 1.030 1.000 1.020 79,182 -0.02(-1.92%)
Mar 17, 2015 1.040 1.050 1.020 1.040 76,169 +0.01(+0.97%)
Mar 16, 2015 1.060 1.080 1.010 1.030 219,204 -0.02(-1.90%)
Mar 13, 2015 1.040 1.050 1.020 1.050 88,584 +0.00(+0.00%)
Mar 12, 2015 1.020 1.060 1.000 1.050 165,326 +0.02(+1.94%)
Mar 11, 2015 1.060 1.070 1.000 1.030 96,123 -0.03(-3.29%)
Mar 10, 2015 1.020 1.080 0.9750 1.065 973,564 +0.01(+1.43%)
Mar 09, 2015 1.110 1.110 0.9800 1.050 359,090 -0.06(-5.41%)
Mar 06, 2015 1.080 1.110 1.080 1.110 196,801 +0.03(+2.78%)
Mar 05, 2015 1.120 1.120 1.080 1.080 196,558 -0.02(-1.82%)
Mar 04, 2015 1.040 1.120 1.060 1.100 623,459 +0.04(+3.77%)
Mar 03, 2015 0.9200 1.060 0.9200 1.060 1,457,255 +0.12(+12.77%)
Mar 02, 2015 0.9600 0.9800 0.9300 0.9400 800,896 -0.01(-1.05%)
Feb 27, 2015 0.9700 0.9900 0.9200 0.9500 292,156 -0.01(-1.04%)
Feb 26, 2015 0.9500 0.9700 0.9003 0.9600 640,378 +0.02(+2.24%)
Feb 25, 2015 0.8650 0.9430 0.8600 0.9390 1,001,019 +0.08(+9.19%)
Feb 24, 2015 0.8900 0.9200 0.8536 0.8600 631,037 -0.03(-3.37%)
Feb 23, 2015 0.9400 0.9400 0.8720 0.8900 1,129,339 -0.01(-1.11%)
Feb 20, 2015 0.9400 0.9450 0.8900 0.9000 828,956 -0.00(-0.02%)
Feb 19, 2015 1.230 1.230 0.8820 0.9002 4,326,958 -0.36(-28.56%)
Feb 18, 2015 1.290 1.310 1.230 1.260 185,100 -0.01(-0.79%)
Feb 17, 2015 1.340 1.340 1.230 1.270 118,070 -0.04(-3.05%)
Feb 13, 2015 1.320 1.310 1.310 1.310 51,600 +0.06(+4.53%)
Feb 12, 2015 1.300 1.320 1.250 1.253 49,191 -0.04(-2.85%)
Feb 11, 2015 1.300 1.330 1.260 1.290 74,564 -0.01(-0.77%)
Feb 10, 2015 1.350 1.350 1.280 1.300 32,799 -0.01(-0.76%)
Feb 09, 2015 1.240 1.340 1.230 1.310 39,859 +0.07(+5.65%)
Feb 06, 2015 1.280 1.280 1.240 1.240 50,481 -0.03(-2.36%)
Feb 05, 2015 1.260 1.280 1.240 1.270 150,562 +0.01(+0.79%)
Feb 04, 2015 1.300 1.311 1.260 1.260 59,146 -0.04(-3.08%)
Feb 03, 2015 1.270 1.350 1.210 1.300 49,541 -0.01(-0.76%)
Feb 02, 2015 1.300 1.370 1.280 1.310 35,793 +0.03(+2.34%)
Jan 30, 2015 1.300 1.320 1.270 1.280 75,120 -0.04(-3.03%)
Jan 29, 2015 1.300 1.350 1.280 1.320 39,242 +0.03(+2.33%)
Jan 28, 2015 1.300 1.330 1.280 1.290 23,978 -0.02(-1.53%)
Jan 27, 2015 1.350 1.360 1.260 1.310 317,791 -0.04(-2.96%)
Jan 26, 2015 1.350 1.410 1.350 1.350 77,252 +0.00(+0.00%)
Jan 23, 2015 1.400 1.450 1.350 1.350 82,361 -0.02(-1.68%)
Jan 22, 2015 1.420 1.460 1.360 1.373 48,710 -0.04(-2.62%)
Jan 21, 2015 1.410 1.460 1.380 1.410 66,054 +0.01(+0.71%)
Jan 20, 2015 1.400 1.450 1.380 1.400 101,777 -0.02(-1.41%)
Jan 16, 2015 1.415 1.450 1.400 1.420 50,874 -0.01(-0.70%)
Jan 15, 2015 1.430 1.490 1.400 1.430 20,917 +0.02(+1.42%)
Jan 14, 2015 1.450 1.490 1.400 1.410 39,306 -0.03(-2.08%)
Jan 13, 2015 1.430 1.470 1.420 1.440 22,641 -0.01(-0.69%)
Jan 12, 2015 1.430 1.480 1.430 1.450 14,602 +0.02(+1.40%)
Jan 09, 2015 1.465 1.490 1.398 1.430 31,382 -0.02(-1.38%)
Jan 08, 2015 1.450 1.490 1.387 1.450 27,327 +0.00(+0.00%)
Jan 07, 2015 1.400 1.450 1.370 1.450 45,022 +0.07(+5.07%)
Jan 06, 2015 1.380 1.410 1.370 1.380 34,948 -0.01(-0.83%)
Jan 05, 2015 1.350 1.400 1.350 1.392 42,296 +0.00(+0.00%)
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.