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 (%)
Jun 30, 2016 1.220 1.280 1.220 1.240 172,298 +0.01(+0.81%)
Jun 29, 2016 1.230 1.250 1.220 1.230 19,437 +0.01(+0.82%)
Jun 28, 2016 1.220 1.250 1.185 1.220 58,793 +0.01(+0.83%)
Jun 27, 2016 1.230 1.240 1.200 1.210 49,517 -0.03(-2.42%)
Jun 24, 2016 1.200 1.240 1.190 1.240 147,887 +0.04(+3.33%)
Jun 23, 2016 1.200 1.220 1.200 1.200 58,293 +0.01(+0.57%)
Jun 22, 2016 1.200 1.220 1.190 1.193 48,894 -0.01(-0.57%)
Jun 21, 2016 1.210 1.250 1.200 1.200 32,819 -0.02(-1.64%)
Jun 20, 2016 1.250 1.280 1.210 1.220 25,031 -0.03(-2.40%)
Jun 17, 2016 1.220 1.250 1.200 1.250 116,578 +0.04(+3.31%)
Jun 16, 2016 1.230 1.233 1.200 1.210 49,625 +0.00(+0.00%)
Jun 15, 2016 1.210 1.220 1.200 1.210 27,638 +0.01(+0.83%)
Jun 14, 2016 1.190 1.220 1.180 1.200 79,445 +0.02(+1.69%)
Jun 13, 2016 1.230 1.230 1.180 1.180 77,741 -0.02(-1.67%)
Jun 10, 2016 1.200 1.210 1.180 1.200 177,346 +0.00(+0.00%)
Jun 09, 2016 1.200 1.220 1.200 1.200 35,728 +0.00(+0.00%)
Jun 08, 2016 1.200 1.240 1.190 1.200 38,464 +0.01(+0.84%)
Jun 07, 2016 1.220 1.230 1.190 1.190 60,830 -0.03(-2.46%)
Jun 06, 2016 1.220 1.240 1.200 1.220 73,873 -0.01(-0.81%)
Jun 03, 2016 1.260 1.280 1.230 1.230 53,400 -0.02(-1.60%)
Jun 02, 2016 1.260 1.310 1.250 1.250 60,074 -0.03(-2.34%)
Jun 01, 2016 1.280 1.290 1.230 1.280 38,403 +0.00(+0.00%)
May 31, 2016 1.280 1.340 1.250 1.280 120,991 +0.03(+2.40%)
May 27, 2016 1.250 1.250 1.250 1.250 504,400 -0.01(-0.79%)
May 26, 2016 1.170 1.300 1.165 1.260 1,286,571 +0.09(+7.69%)
May 25, 2016 1.160 1.180 1.155 1.170 612,332 +0.02(+1.74%)
May 24, 2016 1.160 1.160 1.150 1.150 87,556 +0.00(+0.00%)
May 23, 2016 1.150 1.170 1.150 1.150 237,668 +0.00(+0.00%)
May 20, 2016 1.140 1.170 1.140 1.150 135,024 +0.00(+0.00%)
May 19, 2016 1.140 1.160 1.140 1.150 149,330 +0.00(+0.00%)
May 18, 2016 1.160 1.160 1.130 1.150 656,852 -0.01(-0.86%)
May 17, 2016 1.145 1.170 1.140 1.160 316,122 +0.01(+0.87%)
May 16, 2016 1.130 1.170 1.130 1.150 40,313 -0.01(-0.86%)
May 13, 2016 1.140 1.160 1.120 1.160 65,621 +0.01(+0.87%)
May 12, 2016 1.160 1.180 1.080 1.150 28,631 -0.03(-2.54%)
May 11, 2016 1.160 1.190 1.120 1.180 248,682 +0.02(+1.72%)
May 10, 2016 1.180 1.190 1.110 1.160 100,278 -0.02(-1.69%)
May 09, 2016 1.180 1.180 1.110 1.180 47,758 +0.00(+0.00%)
May 06, 2016 1.160 1.190 1.159 1.180 18,369 +0.02(+1.72%)
May 05, 2016 1.060 1.160 1.060 1.160 77,547 +0.04(+3.57%)
May 04, 2016 1.110 1.130 1.095 1.120 285,748 +0.02(+1.82%)
May 03, 2016 1.080 1.120 1.080 1.100 170,369 +0.02(+1.85%)
May 02, 2016 1.120 1.160 1.080 1.080 184,168 -0.02(-1.82%)
Apr 29, 2016 1.130 1.150 1.090 1.100 410,527 -0.04(-3.51%)
Apr 28, 2016 1.130 1.150 1.130 1.140 49,180 +0.01(+0.74%)
Apr 27, 2016 1.150 1.180 1.130 1.132 167,666 -0.02(-1.60%)
Apr 26, 2016 1.170 1.180 1.130 1.150 48,020 -0.03(-2.54%)
Apr 25, 2016 1.140 1.180 1.140 1.180 45,137 +0.05(+4.42%)
Apr 22, 2016 1.140 1.160 1.130 1.130 55,273 +0.00(+0.00%)
Apr 21, 2016 1.130 1.160 1.130 1.130 82,664 -0.04(-3.42%)
Apr 20, 2016 1.150 1.170 1.120 1.170 28,624 +0.01(+0.86%)
Apr 19, 2016 1.170 1.170 1.140 1.160 31,502 -0.01(-0.85%)
Apr 18, 2016 1.160 1.190 1.120 1.170 127,798 +0.02(+1.74%)
Apr 15, 2016 1.160 1.190 1.130 1.150 58,880 +0.01(+0.88%)
Apr 14, 2016 1.160 1.190 1.130 1.140 50,845 -0.02(-1.72%)
Apr 13, 2016 1.170 1.180 1.130 1.160 77,771 -0.01(-0.85%)
Apr 12, 2016 1.130 1.170 1.130 1.170 47,106 +0.04(+3.54%)
Apr 11, 2016 1.170 1.180 1.130 1.130 45,176 -0.04(-3.42%)
Apr 08, 2016 1.160 1.170 1.130 1.170 37,193 +0.02(+1.74%)
Apr 07, 2016 1.170 1.200 1.100 1.150 58,791 +0.00(+0.00%)
Apr 06, 2016 1.126 1.180 1.120 1.150 26,104 +0.01(+0.88%)
Apr 05, 2016 1.130 1.200 1.130 1.140 153,387 -0.03(-2.56%)
Apr 04, 2016 1.100 1.190 1.100 1.170 1,617,784 +0.08(+7.34%)
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.