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, 2009 1.002 1.087 0.9921 1.077 283,437 +0.07(+6.54%)
Apr 29, 2009 0.9921 1.030 0.9921 1.011 532,980 +0.02(+1.90%)
Apr 28, 2009 0.9921 0.9921 0.9638 0.9921 304,655 -0.02(-1.87%)
Apr 27, 2009 0.9921 1.020 0.9827 1.011 250,229 +0.02(+1.90%)
Apr 24, 2009 0.9827 1.002 0.9543 0.9921 78,876 +0.01(+0.96%)
Apr 23, 2009 1.002 1.011 0.9543 0.9827 285,871 -0.04(-3.70%)
Apr 22, 2009 0.9543 1.020 0.9543 1.020 48,306 +0.03(+2.86%)
Apr 21, 2009 0.9732 1.039 0.9449 0.9921 431,352 +0.01(+0.96%)
Apr 20, 2009 0.9732 0.9827 0.9449 0.9827 534,064 +0.02(+1.96%)
Apr 17, 2009 0.9354 0.9921 0.9260 0.9638 98,067 -0.01(-0.97%)
Apr 16, 2009 0.9449 0.9732 0.9071 0.9732 223,655 +0.05(+5.10%)
Apr 15, 2009 0.9449 0.9591 0.8982 0.9260 87,841 -0.03(-2.97%)
Apr 14, 2009 0.9165 0.9543 0.9071 0.9543 205,677 +0.01(+1.00%)
Apr 13, 2009 0.8976 0.9449 0.8976 0.9449 164,168 +0.04(+4.17%)
Apr 09, 2009 0.9071 0.9071 0.8976 0.9071 22,580 -0.01(-1.03%)
Apr 08, 2009 0.9071 0.9449 0.8976 0.9165 213,360 +0.01(+1.04%)
Apr 07, 2009 0.9354 0.9732 0.8976 0.9071 32,518 -0.06(-5.88%)
Apr 06, 2009 0.9827 0.9921 0.9354 0.9638 72,483 -0.02(-1.92%)
Apr 03, 2009 0.9260 0.9827 0.9165 0.9827 47,567 +0.02(+1.96%)
Apr 02, 2009 0.9082 0.9638 0.9071 0.9638 47,981 +0.02(+2.00%)
Apr 01, 2009 0.9449 0.9449 0.8976 0.9449 40,793 +0.00(+0.00%)
Mar 31, 2009 0.9353 0.9449 0.8835 0.9449 429,020 +0.00(+0.00%)
Mar 30, 2009 0.8787 0.9449 0.8787 0.9449 15,411 +0.01(+1.01%)
Mar 26, 2009 0.9165 0.9449 0.8787 0.9354 73,849 -0.01(-1.00%)
Mar 25, 2009 0.9152 0.9449 0.8929 0.9449 62,982 +0.04(+4.17%)
Mar 24, 2009 0.9260 0.9260 0.8886 0.9071 104,363 +0.01(+1.05%)
Mar 23, 2009 0.8976 0.9213 0.8976 0.8976 38,483 -0.05(-5.00%)
Mar 20, 2009 0.9260 0.9449 0.8976 0.9449 31,106 +0.01(+1.01%)
Mar 19, 2009 0.9165 0.9354 0.8787 0.9354 98,966 +0.00(+0.00%)
Mar 18, 2009 0.9070 0.9449 0.8787 0.9354 32,808 +0.06(+6.45%)
Mar 17, 2009 0.8787 0.9071 0.8787 0.8787 40,618 -0.02(-2.11%)
Mar 16, 2009 0.9449 0.9449 0.8792 0.8976 27,977 -0.01(-1.04%)
Mar 13, 2009 0.8522 0.9354 0.8522 0.9071 56,416 +0.05(+5.49%)
Mar 12, 2009 0.8598 0.9165 0.8504 0.8598 129,797 +0.00(+0.00%)
Mar 11, 2009 0.8976 0.9071 0.8598 0.8598 22,754 -0.03(-3.19%)
Mar 10, 2009 0.8787 0.8976 0.8693 0.8882 28,688 -0.01(-1.05%)
Mar 09, 2009 0.8598 0.8976 0.8504 0.8976 24,796 +0.02(+2.15%)
Mar 06, 2009 0.8504 0.8787 0.8457 0.8787 305,167 +0.01(+1.09%)
Mar 05, 2009 0.8598 0.8787 0.8504 0.8693 78,245 -0.01(-1.08%)
Mar 04, 2009 0.8598 0.8976 0.8598 0.8787 104,669 +0.01(+1.09%)
Mar 02, 2009 0.8976 0.8976 0.8504 0.8693 45,614 +0.00(+0.00%)
Feb 27, 2009 0.8409 0.8882 0.8409 0.8693 151,828 -0.01(-1.08%)
Feb 26, 2009 0.9449 0.9638 0.8504 0.8787 118,447 -0.03(-3.13%)
Feb 25, 2009 0.8787 0.9449 0.8787 0.9071 86,828 +0.03(+3.23%)
Feb 24, 2009 0.9449 0.9543 0.8504 0.8787 910,624 -0.10(-10.58%)
Feb 23, 2009 1.002 1.020 0.9732 0.9827 81,115 -0.01(-0.95%)
Feb 20, 2009 0.9921 1.011 0.9921 0.9921 73,692 +0.00(+0.00%)
Feb 19, 2009 1.049 1.049 0.9921 0.9921 244,869 -0.02(-1.87%)
Feb 18, 2009 1.002 1.011 0.9921 1.011 235,563 -0.03(-2.73%)
Feb 17, 2009 1.030 1.039 0.9800 1.039 118,767 +0.04(+3.77%)
Feb 13, 2009 1.039 1.039 0.9921 1.002 512,220 -0.02(-1.85%)
Feb 12, 2009 0.9921 1.134 0.9921 1.020 1,169,882 -0.12(-10.74%)
Feb 11, 2009 1.115 1.143 1.106 1.143 41,635 +0.00(+0.00%)
Feb 10, 2009 1.134 1.162 1.106 1.143 31,855 -0.02(-1.63%)
Feb 09, 2009 1.200 1.200 1.134 1.162 38,578 +0.02(+1.65%)
Feb 06, 2009 1.106 1.143 1.087 1.143 122,775 +0.04(+3.42%)
Feb 05, 2009 1.087 1.115 1.087 1.106 170,499 -0.01(-0.85%)
Feb 04, 2009 1.143 1.153 1.077 1.115 280,295 -0.03(-2.48%)
Feb 03, 2009 1.162 1.162 1.134 1.143 40,904 -0.02(-1.63%)
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.