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 29, 2018 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Mar 28, 2018 0.3564 0.3849 0.3400 0.3450 179,848 -0.05(-11.54%)
Mar 27, 2018 0.3823 0.3900 0.3250 0.3900 398,664 +0.00(+1.27%)
Mar 26, 2018 0.4045 0.4045 0.3656 0.3851 315,677 -0.00(-0.59%)
Mar 23, 2018 0.4300 0.4300 0.3800 0.3874 249,628 -0.00(-0.69%)
Mar 22, 2018 0.3800 0.4140 0.3650 0.3901 1,013,599 -0.01(-2.35%)
Mar 21, 2018 0.2832 0.4175 0.2832 0.3995 1,895,447 +0.09(+29.41%)
Mar 20, 2018 0.3500 0.3500 0.3020 0.3087 716,462 -0.03(-9.21%)
Mar 19, 2018 0.3300 0.3500 0.3300 0.3400 788,598 +0.01(+3.03%)
Mar 16, 2018 0.3605 0.3795 0.3300 0.3300 759,709 -0.03(-9.59%)
Mar 15, 2018 0.3700 0.3825 0.3600 0.3650 401,466 -0.01(-2.41%)
Mar 14, 2018 0.3989 0.4027 0.3631 0.3740 167,742 -0.02(-6.24%)
Mar 13, 2018 0.4000 0.4149 0.3806 0.3989 77,460 -0.00(-0.25%)
Mar 12, 2018 0.4000 0.4099 0.3890 0.3999 132,078 +0.01(+1.63%)
Mar 09, 2018 0.3932 0.3952 0.3859 0.3935 130,982 -0.01(-1.28%)
Mar 08, 2018 0.3968 0.4089 0.3901 0.3986 91,741 +0.01(+3.21%)
Mar 07, 2018 0.3957 0.4200 0.3800 0.3862 112,132 -0.01(-2.40%)
Mar 06, 2018 0.4300 0.4300 0.3649 0.3957 211,129 -0.00(-1.17%)
Mar 05, 2018 0.3887 0.4099 0.3731 0.4004 219,101 +0.01(+3.01%)
Mar 02, 2018 0.3941 0.4050 0.3730 0.3887 179,966 -0.00(-0.49%)
Mar 01, 2018 0.3980 0.4200 0.3801 0.3906 245,086 -0.01(-3.60%)
Feb 28, 2018 0.3795 0.4196 0.3431 0.4052 1,174,097 +0.03(+8.92%)
Feb 27, 2018 0.4000 0.4059 0.3620 0.3720 682,873 -0.02(-4.62%)
Feb 26, 2018 0.4100 0.4300 0.3899 0.3900 592,553 -0.05(-11.34%)
Feb 23, 2018 0.4100 0.4400 0.4070 0.4399 386,790 +0.01(+2.30%)
Feb 22, 2018 0.4700 0.4700 0.4302 0.4300 710,869 -0.04(-7.73%)
Feb 21, 2018 0.4700 0.4800 0.4401 0.4660 296,865 +0.01(+1.30%)
Feb 20, 2018 0.5100 0.5150 0.4500 0.4600 268,866 -0.04(-8.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Feb 15, 2018 0.4728 0.4895 0.4350 0.4700 303,385 -0.00(-0.63%)
Feb 14, 2018 0.4350 0.4734 0.4316 0.4730 306,238 +0.03(+7.50%)
Feb 13, 2018 0.4369 0.4450 0.4316 0.4400 136,958 +0.01(+2.09%)
Feb 12, 2018 0.4597 0.4597 0.4300 0.4310 95,537 +0.00(+0.94%)
Feb 09, 2018 0.4675 0.4699 0.3900 0.4270 866,523 -0.03(-7.13%)
Feb 08, 2018 0.4910 0.4910 0.4500 0.4598 920,912 -0.03(-6.35%)
Feb 07, 2018 0.4998 0.4998 0.4800 0.4910 117,593 -0.00(-0.61%)
Feb 06, 2018 0.5040 0.5274 0.4801 0.4940 476,161 -0.02(-3.14%)
Feb 05, 2018 0.5350 0.5370 0.5100 0.5100 229,592 -0.03(-4.67%)
Feb 02, 2018 0.5203 0.5500 0.5065 0.5350 400,745 +0.01(+2.83%)
Feb 01, 2018 0.5800 0.5800 0.5052 0.5203 511,282 -0.06(-11.06%)
Jan 31, 2018 0.5010 0.6100 0.4801 0.5850 1,142,620 +0.08(+16.98%)
Jan 30, 2018 0.4810 0.5094 0.4810 0.5001 596,002 +0.01(+2.10%)
Jan 29, 2018 0.5043 0.5181 0.4800 0.4898 351,806 -0.00(-0.93%)
Jan 26, 2018 0.4984 0.5096 0.4822 0.4944 207,078 -0.01(-1.02%)
Jan 25, 2018 0.5039 0.5247 0.4915 0.4995 167,456 -0.01(-2.06%)
Jan 24, 2018 0.5208 0.5301 0.4810 0.5100 581,610 +0.00(+0.02%)
Jan 23, 2018 0.4924 0.5400 0.4802 0.5099 315,551 -0.00(-0.02%)
Jan 22, 2018 0.5000 0.5200 0.4800 0.5100 199,150 +0.01(+2.00%)
Jan 19, 2018 0.4770 0.5196 0.4751 0.5000 1,170,384 +0.03(+5.26%)
Jan 18, 2018 0.4600 0.4879 0.4600 0.4750 594,566 +0.01(+3.26%)
Jan 17, 2018 0.4900 0.4900 0.4550 0.4600 629,877 +0.01(+2.45%)
Jan 16, 2018 0.4900 0.4900 0.4401 0.4490 932,942 -0.03(-7.21%)
Jan 12, 2018 0.4839 0.4839 0.4839 0 -0.00(-0.74%)
Jan 11, 2018 0.5080 0.5100 0.4700 0.4875 793,575 -0.01(-2.13%)
Jan 10, 2018 0.5143 0.5195 0.4977 0.4981 622,644 -0.02(-4.14%)
Jan 09, 2018 0.5127 0.5395 0.5002 0.5196 408,715 -0.01(-1.96%)
Jan 08, 2018 0.5200 0.5479 0.5200 0.5300 402,067 -0.01(-2.39%)
Jan 05, 2018 0.5400 0.5500 0.5304 0.5430 402,839 -0.00(-0.37%)
Jan 04, 2018 0.5297 0.5600 0.5233 0.5450 504,522 +0.02(+4.31%)
Jan 03, 2018 0.5170 0.5290 0.5046 0.5225 416,419 +0.01(+1.26%)
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.