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, 2016 1.110 1.130 1.100 1.100 48,014 +0.01(+0.92%)
Mar 30, 2016 1.050 1.100 1.040 1.090 41,089 +0.04(+3.81%)
Mar 29, 2016 1.050 1.100 1.050 1.050 47,418 -0.01(-0.94%)
Mar 28, 2016 1.060 1.100 1.034 1.060 46,133 -0.01(-0.93%)
Mar 24, 2016 1.070 1.070 1.070 1.070 20,900 +0.00(+0.00%)
Mar 23, 2016 1.100 1.140 1.070 1.070 21,617 -0.04(-3.60%)
Mar 22, 2016 1.130 1.150 1.110 1.110 42,754 -0.02(-1.77%)
Mar 21, 2016 1.140 1.150 1.130 1.130 31,253 -0.01(-0.88%)
Mar 18, 2016 1.120 1.150 1.120 1.140 158,832 +0.03(+2.70%)
Mar 17, 2016 1.120 1.140 1.100 1.110 31,894 -0.01(-0.89%)
Mar 16, 2016 1.140 1.140 1.110 1.120 33,207 -0.01(-0.88%)
Mar 15, 2016 1.110 1.140 1.100 1.130 82,680 +0.03(+2.72%)
Mar 14, 2016 1.070 1.130 1.060 1.100 82,119 +0.05(+4.76%)
Mar 11, 2016 1.110 1.140 1.050 1.050 146,275 -0.09(-7.89%)
Mar 10, 2016 1.100 1.140 1.060 1.140 363,443 +0.07(+6.54%)
Mar 09, 2016 0.9811 1.070 0.9800 1.070 566,466 +0.11(+11.41%)
Mar 08, 2016 0.9750 0.9900 0.9200 0.9604 109,163 -0.02(-1.59%)
Mar 07, 2016 0.9700 0.9900 0.9420 0.9759 164,177 +0.04(+3.82%)
Mar 04, 2016 0.9899 0.9899 0.9400 0.9400 85,447 +0.00(+0.48%)
Mar 03, 2016 0.9800 0.9900 0.9355 0.9355 161,428 -0.04(-4.54%)
Mar 02, 2016 0.9800 0.9800 0.9600 0.9800 102,126 +0.01(+0.99%)
Mar 01, 2016 0.9701 0.9900 0.9450 0.9704 83,922 +0.00(+0.03%)
Feb 29, 2016 0.9800 1.000 0.9500 0.9701 153,003 -0.03(-2.99%)
Feb 26, 2016 0.9800 1.000 0.9708 1.000 69,748 +0.03(+3.02%)
Feb 25, 2016 0.9600 0.9790 0.9580 0.9707 185,378 +0.01(+1.22%)
Feb 24, 2016 0.8660 0.9590 0.8600 0.9590 1,394,472 +0.06(+6.56%)
Feb 23, 2016 0.9101 0.9200 0.8600 0.9000 41,050 -0.01(-1.09%)
Feb 22, 2016 0.8400 0.9099 0.8300 0.9099 131,592 +0.08(+9.63%)
Feb 19, 2016 0.8600 0.9000 0.8300 0.8300 80,315 -0.04(-4.16%)
Feb 18, 2016 0.8300 0.9200 0.8300 0.8660 42,559 -0.05(-5.43%)
Feb 17, 2016 0.9000 0.9280 0.8600 0.9157 24,645 +0.03(+2.89%)
Feb 16, 2016 0.8700 0.8980 0.8700 0.8900 29,060 +0.00(+0.00%)
Feb 12, 2016 0.8800 0.8900 0.8900 0.8900 10,800 +0.01(+1.37%)
Feb 11, 2016 0.8601 0.8780 0.8600 0.8780 21,445 -0.00(-0.45%)
Feb 10, 2016 0.8600 0.9100 0.8500 0.8820 18,405 +0.02(+2.44%)
Feb 09, 2016 0.8600 0.8670 0.8200 0.8610 7,863 -0.04(-4.33%)
Feb 08, 2016 0.9000 0.9100 0.8196 0.9000 79,181 +0.01(+0.56%)
Feb 05, 2016 0.9000 0.9034 0.8951 0.8950 25,318 -0.01(-0.69%)
Feb 04, 2016 0.9277 0.9277 0.9010 0.9012 5,999 -0.02(-2.30%)
Feb 03, 2016 0.9400 0.9400 0.9220 0.9224 11,309 -0.02(-1.87%)
Feb 02, 2016 0.9300 0.9400 0.9260 0.9400 5,354 +0.01(+1.08%)
Feb 01, 2016 0.9090 0.9500 0.8908 0.9300 11,110 +0.03(+3.33%)
Jan 29, 2016 0.9299 0.9500 0.9000 0.9000 47,475 -0.02(-1.83%)
Jan 28, 2016 0.9600 0.9600 0.9100 0.9168 10,302 +0.02(+2.75%)
Jan 27, 2016 0.9001 0.9600 0.8871 0.8923 11,144 -0.02(-1.95%)
Jan 26, 2016 0.9316 0.9600 0.9100 0.9100 14,279 -0.01(-1.09%)
Jan 25, 2016 0.9500 0.9682 0.9200 0.9200 16,957 -0.02(-2.65%)
Jan 22, 2016 0.9000 0.9500 0.8999 0.9450 64,029 +0.07(+7.56%)
Jan 21, 2016 0.8670 0.8900 0.8300 0.8786 37,270 +0.03(+3.29%)
Jan 20, 2016 0.8469 0.8700 0.8050 0.8506 167,645 -0.02(-2.23%)
Jan 19, 2016 0.9000 0.9500 0.8600 0.8700 38,420 -0.03(-3.33%)
Jan 15, 2016 0.9400 0.9000 0.9000 0.9000 112,700 -0.04(-4.26%)
Jan 14, 2016 0.9160 0.9600 0.9000 0.9400 42,971 +0.02(+2.17%)
Jan 13, 2016 0.9500 0.9700 0.9200 0.9200 134,837 -0.03(-3.18%)
Jan 12, 2016 0.9608 0.9700 0.9501 0.9502 77,205 -0.01(-1.12%)
Jan 11, 2016 0.9800 0.9900 0.9600 0.9610 59,415 +0.00(+0.10%)
Jan 08, 2016 0.9555 0.9978 0.9500 0.9600 78,534 +0.01(+1.05%)
Jan 07, 2016 0.9600 0.9800 0.9500 0.9500 44,452 -0.02(-2.06%)
Jan 06, 2016 0.9700 0.9800 0.9501 0.9700 33,100 +0.01(+1.04%)
Jan 05, 2016 0.9501 0.9800 0.9500 0.9600 30,892 +0.01(+1.04%)
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.