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 (%)
Apr 30, 2010 1.332 1.361 1.304 1.351 893,169 +0.04(+2.88%)
Apr 29, 2010 1.294 1.323 1.276 1.313 327,737 +0.01(+0.72%)
Apr 28, 2010 1.285 1.332 1.285 1.304 223,943 +0.00(+0.00%)
Apr 27, 2010 1.313 1.332 1.294 1.304 246,930 -0.02(-1.43%)
Apr 26, 2010 1.342 1.342 1.313 1.323 263,266 -0.01(-0.71%)
Apr 23, 2010 1.257 1.342 1.257 1.332 282,260 +0.06(+4.44%)
Apr 22, 2010 1.257 1.276 1.247 1.276 219,119 +0.00(+0.00%)
Apr 21, 2010 1.238 1.276 1.238 1.276 309,374 +0.04(+3.05%)
Apr 20, 2010 1.172 1.252 1.172 1.238 313,743 +0.05(+3.97%)
Apr 19, 2010 1.209 1.228 1.181 1.191 1,824,728 -0.07(-5.26%)
Apr 16, 2010 1.276 1.304 1.247 1.257 219,938 -0.02(-1.48%)
Apr 15, 2010 1.285 1.304 1.228 1.276 268,976 -0.01(-0.74%)
Apr 14, 2010 1.247 1.304 1.228 1.285 346,036 +0.03(+2.26%)
Apr 13, 2010 1.276 1.276 1.238 1.257 301,980 -0.02(-1.48%)
Apr 12, 2010 1.323 1.342 1.276 1.276 422,844 -0.02(-1.46%)
Apr 09, 2010 1.266 1.361 1.172 1.294 1,546,747 +0.05(+3.79%)
Apr 08, 2010 1.209 1.304 1.209 1.247 701,812 +0.04(+3.12%)
Apr 07, 2010 1.134 1.219 1.124 1.209 637,699 +0.07(+5.78%)
Apr 06, 2010 1.115 1.153 1.106 1.143 576,003 +0.01(+0.83%)
Apr 05, 2010 1.068 1.162 1.058 1.134 1,485,181 +0.08(+7.14%)
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.