Indicators

Ipass Inc (NQ: IPAS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.998	5.083	4.932	5.055	341,295	+0.06(+1.13%)
Apr 27, 2007	4.998	5.102	4.904	4.998	294,982	-0.03(-0.56%)
Apr 26, 2007	5.027	5.074	4.942	5.027	197,206	-0.03(-0.56%)
Apr 25, 2007	5.093	5.131	5.055	5.055	135,414	+0.00(+0.00%)
Apr 24, 2007	4.989	5.083	4.961	5.055	241,850	+0.09(+1.90%)
Apr 23, 2007	5.017	5.140	4.913	4.961	222,412	-0.09(-1.87%)
Apr 20, 2007	5.046	5.131	4.998	5.055	282,853	+0.06(+1.13%)
Apr 19, 2007	4.866	5.027	4.809	4.998	343,743	+0.12(+2.52%)
Apr 18, 2007	4.961	5.036	4.847	4.876	341,016	-0.12(-2.46%)
Apr 17, 2007	5.027	5.065	4.980	4.998	148,216	-0.04(-0.75%)
Apr 16, 2007	4.980	5.055	4.894	5.036	228,058	+0.08(+1.52%)
Apr 13, 2007	4.809	4.961	4.800	4.961	163,136	+0.13(+2.74%)
Apr 12, 2007	4.800	4.932	4.791	4.828	290,342	-0.01(-0.20%)
Apr 11, 2007	4.847	4.904	4.772	4.838	152,210	+0.00(+0.00%)
Apr 10, 2007	4.866	4.885	4.781	4.838	192,246	-0.04(-0.78%)
Apr 09, 2007	4.913	4.913	4.791	4.876	151,863	-0.06(-1.15%)
Apr 05, 2007	4.904	4.961	4.847	4.932	261,609	+0.00(+0.00%)
Apr 04, 2007	4.847	4.942	4.819	4.932	167,181	+0.08(+1.56%)
Apr 03, 2007	4.772	4.923	4.753	4.857	368,457	+0.09(+1.98%)

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.