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 (%)
Jul 29, 2005 5.461 5.575 5.386 5.424 248,311 -0.01(-0.17%)
Jul 28, 2005 5.386 5.461 5.093 5.433 1,455,847 -0.05(-0.86%)
Jul 27, 2005 5.802 5.906 5.405 5.480 1,215,802 -0.27(-4.76%)
Jul 26, 2005 5.726 5.811 5.717 5.754 595,072 -0.03(-0.49%)
Jul 25, 2005 5.830 5.953 5.726 5.783 401,997 -0.14(-2.39%)
Jul 22, 2005 5.962 6.000 5.783 5.924 391,402 -0.05(-0.79%)
Jul 21, 2005 5.991 6.132 5.820 5.972 178,577 -0.07(-1.10%)
Jul 20, 2005 5.981 6.047 5.934 6.038 115,240 -0.01(-0.16%)
Jul 19, 2005 5.830 6.085 5.830 6.047 237,389 +0.22(+3.73%)
Jul 18, 2005 5.830 5.953 5.726 5.830 295,552 -0.04(-0.64%)
Jul 15, 2005 5.839 5.962 5.754 5.868 186,476 -0.06(-0.96%)
Jul 14, 2005 6.085 6.113 5.868 5.924 201,941 -0.08(-1.34%)
Jul 13, 2005 6.038 6.066 5.924 6.005 257,975 -0.03(-0.55%)
Jul 12, 2005 6.038 6.104 5.906 6.038 323,114 +0.02(+0.31%)
Jul 11, 2005 5.802 6.047 5.802 6.019 465,668 +0.21(+3.58%)
Jul 08, 2005 5.660 5.830 5.650 5.811 263,076 +0.13(+2.33%)
Jul 07, 2005 5.603 5.717 5.603 5.679 220,525 +0.03(+0.50%)
Jul 06, 2005 5.754 5.811 5.631 5.650 270,693 -0.15(-2.61%)
Jul 05, 2005 5.735 5.802 5.669 5.802 362,055 +0.04(+0.66%)
Jul 01, 2005 5.811 5.858 5.669 5.764 213,783 +0.04(+0.66%)
Jun 30, 2005 5.811 6.189 5.707 5.726 459,888 -0.06(-0.98%)
Jun 29, 2005 5.698 5.849 5.660 5.783 191,903 +0.09(+1.49%)
Jun 28, 2005 5.660 5.707 5.575 5.698 378,866 +0.04(+0.67%)
Jun 27, 2005 5.575 5.679 5.556 5.660 318,525 +0.03(+0.50%)
Jun 24, 2005 5.631 5.669 5.433 5.631 1,628,889 +0.00(+0.00%)
Jun 23, 2005 5.717 5.745 5.594 5.631 157,884 -0.11(-1.97%)
Jun 22, 2005 5.764 5.811 5.669 5.745 162,023 +0.01(+0.16%)
Jun 21, 2005 5.603 5.735 5.603 5.735 224,075 +0.14(+2.53%)
Jun 20, 2005 5.688 5.717 5.556 5.594 225,416 -0.10(-1.82%)
Jun 17, 2005 5.537 5.745 5.537 5.698 465,549 +0.09(+1.52%)
Jun 16, 2005 5.518 5.613 5.518 5.613 208,870 +0.07(+1.19%)
Jun 15, 2005 5.594 5.622 5.471 5.546 392,878 -0.07(-1.18%)
Jun 14, 2005 5.622 5.679 5.528 5.613 566,894 +0.00(+0.00%)
Jun 13, 2005 5.726 5.726 5.565 5.613 486,719 -0.06(-1.00%)
Jun 10, 2005 5.613 5.707 5.584 5.669 346,429 +0.11(+2.04%)
Jun 09, 2005 5.452 5.603 5.282 5.556 217,896 +0.08(+1.38%)
Jun 08, 2005 5.594 5.613 5.480 5.480 280,672 -0.12(-2.19%)
Jun 07, 2005 5.660 5.764 5.546 5.603 739,855 -0.08(-1.33%)
Jun 06, 2005 5.641 5.764 5.518 5.679 212,710 +0.03(+0.50%)
Jun 03, 2005 5.906 5.906 5.594 5.650 341,642 -0.25(-4.17%)
Jun 02, 2005 5.906 5.915 5.802 5.896 337,110 -0.05(-0.80%)
Jun 01, 2005 5.830 5.943 5.783 5.943 253,208 +0.11(+1.94%)
May 31, 2005 5.906 5.953 5.745 5.830 297,392 -0.07(-1.12%)
May 27, 2005 5.924 5.953 5.849 5.896 244,976 +0.04(+0.65%)
May 26, 2005 5.745 5.934 5.698 5.858 295,360 +0.09(+1.64%)
May 25, 2005 5.717 5.802 5.669 5.764 481,464 +0.06(+0.99%)
May 24, 2005 5.187 5.906 5.187 5.707 946,785 +0.43(+8.05%)
May 23, 2005 5.216 5.357 5.206 5.282 420,548 +0.03(+0.54%)
May 20, 2005 5.244 5.329 5.150 5.254 151,280 -0.06(-1.07%)
May 19, 2005 5.424 5.424 5.254 5.310 946,898 -0.07(-1.23%)
May 18, 2005 5.386 5.433 5.244 5.376 1,147,339 +0.03(+0.53%)
May 17, 2005 5.150 5.424 5.093 5.348 411,154 +0.18(+3.47%)
May 16, 2005 5.017 5.197 4.980 5.168 600,914 +0.15(+3.01%)
May 13, 2005 5.017 5.074 5.008 5.017 463,929 -0.04(-0.75%)
May 12, 2005 5.022 5.083 4.923 5.055 1,067,490 +0.07(+1.33%)
May 11, 2005 4.913 5.008 4.913 4.989 252,850 +0.07(+1.34%)
May 10, 2005 4.961 5.008 4.913 4.923 145,007 -0.05(-0.95%)
May 09, 2005 4.923 5.008 4.913 4.970 288,658 +0.04(+0.77%)
May 06, 2005 4.904 4.998 4.904 4.932 259,027 -0.03(-0.57%)
May 05, 2005 4.913 4.961 4.885 4.961 384,150 +0.04(+0.77%)
May 04, 2005 4.894 4.998 4.894 4.923 285,782 +0.01(+0.19%)
May 03, 2005 4.913 4.961 4.866 4.913 437,681 +0.03(+0.58%)
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.