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, 2018 0.3300 0.3300 0.2900 0.3100 690,714 -0.01(-2.55%)
Apr 27, 2018 0.3350 0.3350 0.3083 0.3181 719,836 -0.01(-4.30%)
Apr 26, 2018 0.3576 0.3580 0.3200 0.3324 908,964 -0.00(-0.89%)
Apr 25, 2018 0.3510 0.3601 0.3340 0.3354 539,515 -0.01(-4.17%)
Apr 24, 2018 0.3800 0.3801 0.3500 0.3500 1,420,675 -0.01(-2.78%)
Apr 23, 2018 0.4000 0.4100 0.3600 0.3600 605,659 -0.04(-10.00%)
Apr 20, 2018 0.3425 0.4000 0.3300 0.4000 1,104,491 +0.06(+18.69%)
Apr 19, 2018 0.3480 0.3550 0.3300 0.3370 266,988 -0.01(-2.32%)
Apr 18, 2018 0.3551 0.3760 0.3450 0.3450 535,408 -0.01(-2.55%)
Apr 17, 2018 0.3438 0.3898 0.3435 0.3540 414,946 -0.01(-1.69%)
Apr 16, 2018 0.3400 0.4000 0.3229 0.3601 1,145,311 +0.01(+3.48%)
Apr 13, 2018 0.3315 0.3543 0.3161 0.3480 648,502 +0.01(+4.19%)
Apr 12, 2018 0.3401 0.3478 0.3203 0.3340 597,188 -0.01(-1.76%)
Apr 11, 2018 0.3310 0.3802 0.3202 0.3400 1,442,818 +0.00(+0.65%)
Apr 10, 2018 0.3295 0.3400 0.3295 0.3378 49,868 +0.00(+0.15%)
Apr 09, 2018 0.3420 0.3500 0.3300 0.3373 298,020 -0.01(-3.63%)
Apr 06, 2018 0.3610 0.3670 0.3412 0.3500 288,151 -0.01(-2.78%)
Apr 05, 2018 0.3734 0.3900 0.3600 0.3600 249,593 -0.02(-5.26%)
Apr 04, 2018 0.3700 0.3996 0.3550 0.3800 140,773 +0.02(+5.56%)
Apr 03, 2018 0.3605 0.3895 0.3554 0.3600 248,195 +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.