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 (%)
Feb 12, 2019 3.250 3.250 0 +0.00(+0.00%)
Feb 11, 2019 3.280 3.290 3.191 3.290 21,378 -0.01(-0.30%)
Feb 08, 2019 3.260 3.340 3.250 3.300 3,300 -0.03(-0.90%)
Feb 07, 2019 3.280 3.360 3.120 3.330 22,275 -0.03(-0.89%)
Feb 06, 2019 3.510 3.510 3.250 3.360 39,691 -0.07(-1.96%)
Feb 05, 2019 3.200 3.444 3.190 3.427 69,076 +0.24(+7.43%)
Feb 04, 2019 2.970 3.190 2.970 3.190 27,066 +0.26(+8.87%)
Feb 01, 2019 2.770 2.970 2.770 2.930 39,500 +0.13(+4.64%)
Jan 31, 2019 2.750 2.820 2.670 2.800 64,851 +0.03(+1.27%)
Jan 30, 2019 2.787 2.800 2.700 2.765 12,988 +0.02(+0.91%)
Jan 29, 2019 2.740 2.780 2.700 2.740 60,280 +0.04(+1.48%)
Jan 28, 2019 2.510 2.790 2.510 2.700 55,122 +0.14(+5.47%)
Jan 25, 2019 2.520 2.610 2.500 2.560 21,300 +0.04(+1.59%)
Jan 24, 2019 2.438 2.520 2.436 2.520 15,152 +0.19(+8.15%)
Jan 23, 2019 2.487 2.487 2.320 2.330 17,683 -0.16(-6.43%)
Jan 22, 2019 2.470 2.535 2.422 2.490 7,789 -0.06(-2.35%)
Jan 18, 2019 2.490 2.590 2.480 2.550 27,800 +0.15(+6.25%)
Jan 17, 2019 2.450 2.520 2.400 2.400 19,923 -0.02(-0.83%)
Jan 16, 2019 2.450 2.490 2.420 2.420 8,957 -0.03(-1.22%)
Jan 15, 2019 2.360 2.570 2.350 2.450 86,975 -0.04(-1.61%)
Jan 14, 2019 2.450 2.500 2.303 2.490 167,249 +0.07(+2.89%)
Jan 11, 2019 2.310 2.490 2.260 2.420 25,000 +0.09(+3.86%)
Jan 10, 2019 2.150 2.330 2.150 2.330 54,680 +0.14(+6.39%)
Jan 09, 2019 2.240 2.260 2.150 2.190 8,786 -0.06(-2.67%)
Jan 08, 2019 2.250 2.309 2.220 2.250 139,940 +0.05(+2.28%)
Jan 07, 2019 2.150 2.250 2.120 2.200 41,593 +0.07(+3.28%)
Jan 04, 2019 2.040 2.150 2.020 2.130 56,800 +0.10(+4.93%)
Jan 03, 2019 1.900 2.050 1.870 2.030 54,878 +0.10(+5.18%)
Jan 02, 2019 1.840 1.937 1.820 1.930 8,883 +0.09(+4.89%)
Dec 31, 2018 1.670 1.850 1.670 1.840 82,200 +0.18(+10.84%)
Dec 28, 2018 1.630 1.800 1.630 1.660 126,100 +0.04(+2.47%)
Dec 27, 2018 1.590 1.632 1.570 1.620 85,716 +0.04(+2.53%)
Dec 26, 2018 1.530 1.626 1.520 1.580 93,668 +0.00(+0.00%)
Dec 24, 2018 1.520 1.640 1.500 1.580 86,800 +0.04(+2.60%)
Dec 21, 2018 1.590 1.640 1.520 1.540 124,500 -0.03(-1.91%)
Dec 20, 2018 1.630 1.670 1.560 1.570 133,832 +0.01(+0.78%)
Dec 19, 2018 1.560 1.651 1.510 1.558 126,936 -0.01(-0.78%)
Dec 18, 2018 1.570 1.667 1.490 1.570 120,586 +0.03(+1.95%)
Dec 17, 2018 1.730 1.750 1.480 1.540 102,825 -0.22(-12.50%)
Dec 14, 2018 1.710 1.850 1.710 1.760 148,700 -0.02(-1.12%)
Dec 13, 2018 1.780 1.870 1.740 1.780 144,441 -0.02(-1.11%)
Dec 12, 2018 1.780 1.810 1.660 1.800 112,020 +0.01(+0.56%)
Dec 11, 2018 1.850 1.859 1.770 1.790 100,887 -0.02(-1.10%)
Dec 10, 2018 1.840 1.900 1.690 1.810 154,028 -0.02(-1.09%)
Dec 07, 2018 1.790 1.900 1.790 1.830 91,600 +0.01(+0.55%)
Dec 06, 2018 1.840 1.890 1.773 1.820 72,241 -0.04(-2.15%)
Dec 04, 2018 1.950 1.950 1.830 1.860 88,300 -0.12(-6.06%)
Dec 03, 2018 1.980 2.000 1.880 1.980 114,753 -0.02(-1.00%)
Nov 30, 2018 1.930 2.000 1.930 2.000 62,700 +0.06(+3.09%)
Nov 29, 2018 1.960 2.020 1.890 1.940 93,495 -0.06(-3.00%)
Nov 28, 2018 2.000 2.040 1.931 2.000 74,524 +0.00(+0.00%)
Nov 27, 2018 2.130 2.130 1.940 2.000 65,640 -0.05(-2.44%)
Nov 26, 2018 2.110 2.300 1.900 2.050 162,667 -0.11(-5.09%)
Nov 23, 2018 2.040 2.200 2.040 2.160 116,800 +0.99(+84.62%)
Nov 06, 2018 1.170 1.170 1.170 0 -0.62(-34.64%)
Nov 05, 2018 1.790 1.850 1.790 1.790 6,213 -0.01(-0.56%)
Nov 02, 2018 1.800 1.860 1.800 1.800 20,000 +0.00(+0.00%)
Nov 01, 2018 1.670 1.880 1.670 1.800 48,537 +0.14(+8.43%)
Oct 31, 2018 1.650 1.720 1.640 1.660 19,481 +0.00(+0.00%)
Oct 30, 2018 1.820 1.820 1.660 1.660 21,205 -0.19(-10.27%)
Oct 29, 2018 1.800 1.990 1.670 1.850 92,294 +0.06(+3.35%)
Oct 26, 2018 1.630 1.850 1.630 1.790 115,400 +0.05(+2.87%)
Oct 25, 2018 1.620 1.770 1.510 1.740 109,681 +0.14(+8.75%)
Oct 24, 2018 1.350 1.890 1.350 1.600 590,040 +0.25(+18.52%)
Oct 23, 2018 1.390 1.490 1.310 1.350 101,752 -0.05(-3.57%)
Oct 22, 2018 1.420 1.570 1.361 1.400 48,913 -0.01(-0.71%)
Oct 19, 2018 1.510 1.590 1.390 1.410 50,800 -0.09(-6.00%)
Oct 18, 2018 1.560 1.650 1.480 1.500 83,042 -0.07(-4.46%)
Oct 17, 2018 1.550 1.617 1.550 1.570 33,974 +0.02(+1.29%)
Oct 16, 2018 1.580 1.650 1.550 1.550 70,688 -0.04(-2.52%)
Oct 15, 2018 1.610 1.610 1.550 1.590 72,897 -0.02(-1.24%)
Oct 12, 2018 1.590 1.640 1.590 1.610 34,300 +0.02(+1.26%)
Oct 11, 2018 1.750 1.800 1.550 1.590 99,379 -0.16(-9.14%)
Oct 10, 2018 1.760 1.790 1.750 1.750 44,206 -0.01(-0.57%)
Oct 09, 2018 1.790 1.810 1.750 1.760 82,665 -0.02(-1.12%)
Oct 08, 2018 1.800 1.839 1.760 1.780 61,039 -0.03(-1.66%)
Oct 05, 2018 1.850 1.930 1.800 1.810 51,600 -0.03(-1.63%)
Oct 04, 2018 1.958 1.958 1.820 1.840 28,314 -0.06(-3.16%)
Oct 03, 2018 1.930 1.930 1.880 1.900 24,666 -0.03(-1.55%)
Oct 02, 2018 2.010 2.014 1.930 1.930 61,477 -0.11(-5.39%)
Oct 01, 2018 2.060 2.090 2.010 2.040 26,469 +0.00(+0.00%)
Sep 28, 2018 1.920 2.180 1.880 2.040 404,600 +0.11(+5.70%)
Sep 27, 2018 1.810 1.980 1.790 1.930 197,107 +0.13(+7.22%)
Sep 26, 2018 1.810 1.950 1.780 1.800 142,026 -0.02(-1.10%)
Sep 25, 2018 1.880 1.900 1.780 1.820 73,389 -0.06(-3.19%)
Sep 24, 2018 1.950 2.010 1.880 1.880 83,596 -0.07(-3.59%)
Sep 21, 2018 2.030 2.040 1.950 1.950 73,400 -0.06(-2.99%)
Sep 20, 2018 1.950 2.160 1.950 2.010 402,856 +0.07(+3.61%)
Sep 19, 2018 2.010 2.063 1.940 1.940 60,634 -0.06(-3.00%)
Sep 18, 2018 2.000 2.060 1.940 2.000 101,381 +0.01(+0.50%)
Sep 17, 2018 2.010 2.070 1.966 1.990 50,996 -0.02(-1.00%)
Sep 14, 2018 2.030 2.080 2.000 2.010 133,100 -0.04(-1.95%)
Sep 13, 2018 2.040 2.110 1.990 2.050 40,887 +0.00(+0.00%)
Sep 12, 2018 1.920 2.060 1.900 2.050 129,751 +0.13(+6.77%)
Sep 11, 2018 1.970 2.010 1.910 1.920 100,741 -0.08(-4.00%)
Sep 10, 2018 2.090 2.170 1.950 2.000 82,807 -0.09(-4.31%)
Sep 07, 2018 2.140 2.280 2.050 2.090 86,900 -0.04(-1.88%)
Sep 06, 2018 2.210 2.390 2.050 2.130 122,339 -0.08(-3.62%)
Sep 05, 2018 1.980 2.280 1.980 2.210 220,649 +0.21(+10.50%)
Sep 04, 2018 2.010 2.060 1.950 2.000 97,485 +0.00(+0.00%)
Aug 31, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 30, 2018 2.190 2.270 1.930 2.000 546,223 -0.21(-9.50%)
Aug 29, 2018 1.830 3.100 1.830 2.210 3,707,029 +0.38(+20.77%)
Aug 28, 2018 1.800 1.880 1.800 1.830 67,585 -0.06(-3.17%)
Aug 27, 2018 1.950 1.960 1.760 1.890 129,880 -0.03(-1.56%)
Aug 24, 2018 2.080 2.110 1.850 1.920 111,900 -0.19(-9.00%)
Aug 23, 2018 2.010 3.000 2.000 2.110 572,871 +1.89(+858.66%)
Aug 22, 2018 0.1999 0.2400 0.1813 0.2201 1,739,962 -0.02(-8.29%)
Aug 21, 2018 0.2430 0.2500 0.2200 0.2400 666,219 -0.01(-2.12%)
Aug 20, 2018 0.2550 0.2595 0.2450 0.2452 192,870 +0.01(+2.17%)
Aug 17, 2018 0.2600 0.2700 0.2300 0.2400 1,040,500 -0.03(-9.98%)
Aug 16, 2018 0.2700 0.2799 0.2600 0.2666 162,724 +0.01(+2.54%)
Aug 15, 2018 0.2800 0.2800 0.2600 0.2600 808,776 -0.02(-7.11%)
Aug 14, 2018 0.2650 0.2984 0.2650 0.2799 455,430 +0.02(+6.83%)
Aug 13, 2018 0.3050 0.3095 0.2620 0.2620 409,375 -0.04(-12.67%)
Aug 10, 2018 0.2800 0.3200 0.2800 0.3000 716,600 +0.02(+7.14%)
Aug 09, 2018 0.2900 0.3000 0.2500 0.2800 3,122,254 -0.11(-28.21%)
Aug 08, 2018 0.3700 0.4000 0.3600 0.3900 562,157 +0.02(+6.27%)
Aug 07, 2018 0.3755 0.4100 0.3670 0.3670 501,182 +0.01(+1.92%)
Aug 06, 2018 0.3891 0.3920 0.3533 0.3601 221,186 -0.00(-1.34%)
Aug 03, 2018 0.3540 0.3900 0.3430 0.3650 309,600 +0.01(+3.43%)
Aug 02, 2018 0.3518 0.3596 0.3410 0.3529 110,615 +0.00(+1.12%)
Aug 01, 2018 0.3517 0.3517 0.3351 0.3490 68,453 +0.01(+4.18%)
Jul 31, 2018 0.3320 0.3597 0.3320 0.3350 224,946 -0.00(-1.12%)
Jul 30, 2018 0.3400 0.3600 0.3312 0.3388 239,591 -0.01(-3.20%)
Jul 27, 2018 0.3700 0.3700 0.3400 0.3500 209,600 -0.01(-2.13%)
Jul 26, 2018 0.3690 0.3800 0.3530 0.3576 97,204 -0.01(-3.09%)
Jul 25, 2018 0.3680 0.3798 0.3441 0.3690 425,342 +0.03(+8.53%)
Jul 24, 2018 0.3300 0.3499 0.3249 0.3400 230,753 +0.02(+4.62%)
Jul 23, 2018 0.3217 0.3300 0.3200 0.3250 78,428 -0.00(-0.31%)
Jul 20, 2018 0.3020 0.3399 0.3000 0.3260 109,174 +0.00(+1.46%)
Jul 19, 2018 0.3400 0.3401 0.3100 0.3213 266,292 -0.00(-1.35%)
Jul 18, 2018 0.3210 0.3399 0.3102 0.3257 193,536 -0.00(-0.18%)
Jul 17, 2018 0.3481 0.3580 0.3100 0.3263 141,360 -0.01(-3.75%)
Jul 16, 2018 0.3600 0.3600 0.3051 0.3390 372,244 -0.01(-3.17%)
Jul 13, 2018 0.3600 0.3800 0.3500 0.3501 110,201 -0.03(-7.87%)
Jul 12, 2018 0.3300 0.3809 0.3122 0.3800 501,402 +0.05(+16.92%)
Jul 11, 2018 0.3400 0.3413 0.3101 0.3250 170,122 -0.01(-3.68%)
Jul 10, 2018 0.3350 0.3480 0.3326 0.3374 123,766 -0.00(-0.76%)
Jul 09, 2018 0.3412 0.3489 0.3323 0.3400 97,691 +0.00(+0.15%)
Jul 06, 2018 0.3400 0.3489 0.3300 0.3395 129,819 +0.00(+0.44%)
Jul 05, 2018 0.3490 0.3490 0.3351 0.3380 296,756 -0.00(-0.29%)
Jul 03, 2018 0.3390 0.3390 0.3390 0 +0.00(+1.19%)
Jul 02, 2018 0.3320 0.3399 0.3200 0.3350 112,902 -0.01(-2.79%)
Jun 29, 2018 0.3540 0.3310 0.3446 65,349 -0.00(-0.98%)
Jun 28, 2018 0.3300 0.3525 0.3205 0.3480 106,972 +0.02(+5.26%)
Jun 27, 2018 0.3400 0.3497 0.3202 0.3306 250,824 -0.01(-2.76%)
Jun 26, 2018 0.3300 0.3500 0.3221 0.3400 140,913 -0.01(-2.86%)
Jun 25, 2018 0.3780 0.3979 0.3152 0.3500 218,847 -0.01(-2.78%)
Jun 22, 2018 0.3797 0.4087 0.3600 0.3600 494,210 -0.03(-7.69%)
Jun 21, 2018 0.3750 0.4000 0.3629 0.3900 318,068 +0.03(+7.38%)
Jun 20, 2018 0.3860 0.4010 0.3430 0.3632 882,701 -0.02(-6.39%)
Jun 19, 2018 0.4400 0.4414 0.3810 0.3880 1,114,635 -0.01(-3.10%)
Jun 18, 2018 0.4100 0.4399 0.4000 0.4004 412,897 -0.01(-3.40%)
Jun 15, 2018 0.4524 0.4001 0.4145 258,693 -0.02(-3.60%)
Jun 14, 2018 0.4600 0.4648 0.4300 0.4300 284,977 -0.01(-3.15%)
Jun 13, 2018 0.4500 0.4699 0.4350 0.4440 196,636 -0.01(-1.33%)
Jun 12, 2018 0.4300 0.4700 0.4200 0.4500 346,042 +0.02(+5.26%)
Jun 11, 2018 0.4512 0.4519 0.4200 0.4275 89,043 -0.01(-2.84%)
Jun 08, 2018 0.4686 0.4686 0.4325 0.4400 214,289 -0.02(-4.74%)
Jun 07, 2018 0.4700 0.4700 0.4502 0.4619 427,557 -0.00(-1.03%)
Jun 06, 2018 0.4400 0.4803 0.4300 0.4667 970,965 +0.03(+8.03%)
Jun 05, 2018 0.4200 0.4398 0.4200 0.4320 473,970 +0.01(+2.61%)
Jun 04, 2018 0.4200 0.4399 0.4100 0.4210 375,818 -0.02(-4.94%)
Jun 01, 2018 0.4450 0.4500 0.4210 0.4429 736,734 -0.00(-0.02%)
May 31, 2018 0.3900 0.4440 0.3900 0.4430 1,083,781 +0.06(+14.41%)
May 30, 2018 0.4000 0.4007 0.3810 0.3872 303,786 -0.01(-3.20%)
May 29, 2018 0.4180 0.4180 0.3850 0.4000 383,580 -0.01(-2.91%)
May 25, 2018 0.4120 0.4120 0.4120 0 +0.01(+3.00%)
May 24, 2018 0.4100 0.4100 0.3750 0.4000 657,835 -0.01(-2.44%)
May 23, 2018 0.3800 0.4200 0.3551 0.4100 1,050,562 +0.03(+7.89%)
May 22, 2018 0.3650 0.3801 0.3500 0.3800 578,985 +0.01(+1.33%)
May 21, 2018 0.3850 0.3850 0.3621 0.3750 140,694 +0.00(+0.00%)
May 18, 2018 0.3725 0.3800 0.3500 0.3750 232,763 +0.01(+4.06%)
May 17, 2018 0.3618 0.3798 0.3300 0.3604 389,515 +0.00(+0.44%)
May 16, 2018 0.3751 0.3900 0.3500 0.3588 312,742 -0.02(-5.58%)
May 15, 2018 0.3810 0.3989 0.3620 0.3800 570,290 -0.01(-1.32%)
May 14, 2018 0.3750 0.4100 0.3700 0.3851 949,794 +0.01(+3.19%)
May 11, 2018 0.3797 0.3799 0.3507 0.3732 828,856 +0.00(+0.16%)
May 10, 2018 0.3148 0.3799 0.3148 0.3726 1,133,990 +0.06(+18.29%)
May 09, 2018 0.3300 0.3300 0.2933 0.3150 914,552 -0.07(-17.11%)
May 08, 2018 0.2830 0.3800 0.2810 0.3800 2,604,922 +0.09(+30.18%)
May 07, 2018 0.2740 0.3090 0.2700 0.2919 469,216 +0.01(+3.14%)
May 04, 2018 0.2700 0.3100 0.2500 0.2830 1,628,893 +0.01(+5.17%)
May 03, 2018 0.2833 0.2900 0.2691 0.2691 522,216 -0.00(-0.30%)
May 02, 2018 0.2935 0.2935 0.2636 0.2699 1,004,692 -0.02(-8.07%)
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.