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 31, 2006 5.040 5.120 5.020 5.080 342,123 +0.06(+1.20%)
Jul 28, 2006 4.970 5.170 4.940 5.020 441,102 +0.06(+1.21%)
Jul 27, 2006 5.090 5.150 4.900 4.960 267,166 -0.13(-2.55%)
Jul 26, 2006 5.020 5.100 4.900 5.090 339,918 +0.05(+0.99%)
Jul 25, 2006 4.910 5.140 4.830 5.040 479,341 +0.16(+3.28%)
Jul 24, 2006 4.720 4.900 4.730 4.880 277,165 +0.16(+3.39%)
Jul 21, 2006 4.740 4.770 4.600 4.720 412,337 -0.01(-0.21%)
Jul 20, 2006 5.000 5.060 4.700 4.730 453,365 -0.28(-5.59%)
Jul 19, 2006 4.870 5.040 4.850 5.010 736,602 +0.18(+3.73%)
Jul 18, 2006 4.680 4.840 4.650 4.830 309,928 +0.20(+4.32%)
Jul 17, 2006 4.820 4.900 4.620 4.630 409,575 -0.23(-4.73%)
Jul 14, 2006 4.800 4.930 4.660 4.860 368,118 +0.08(+1.67%)
Jul 13, 2006 4.950 5.000 4.660 4.780 432,176 -0.21(-4.21%)
Jul 12, 2006 5.110 5.120 4.920 4.990 331,878 -0.13(-2.54%)
Jul 11, 2006 5.040 5.150 4.920 5.120 675,689 +0.06(+1.19%)
Jul 10, 2006 5.250 5.290 5.050 5.060 531,192 -0.15(-2.88%)
Jul 07, 2006 5.400 5.410 5.188 5.210 425,625 -0.21(-3.87%)
Jul 06, 2006 5.540 5.600 5.370 5.420 269,682 -0.07(-1.28%)
Jul 05, 2006 5.590 5.750 5.340 5.490 875,159 -0.12(-2.14%)
Jul 03, 2006 5.670 5.740 5.500 5.610 156,715 +0.01(+0.18%)
Jun 30, 2006 5.530 5.730 5.480 5.600 1,423,795 +0.10(+1.82%)
Jun 29, 2006 5.260 5.500 5.240 5.500 529,500 +0.30(+5.77%)
Jun 28, 2006 5.220 5.260 5.110 5.200 1,129,792 -0.03(-0.57%)
Jun 27, 2006 5.410 5.460 5.140 5.230 675,454 -0.20(-3.68%)
Jun 26, 2006 5.280 5.450 5.160 5.430 619,400 +0.19(+3.63%)
Jun 23, 2006 5.250 5.380 5.240 5.240 997,385 +0.00(+0.00%)
Jun 22, 2006 5.360 5.390 5.230 5.240 421,416 -0.11(-2.06%)
Jun 21, 2006 5.270 5.560 5.250 5.350 423,169 +0.05(+0.94%)
Jun 20, 2006 5.570 5.590 5.280 5.300 925,732 -0.30(-5.36%)
Jun 19, 2006 5.600 5.660 5.560 5.600 540,005 +0.03(+0.54%)
Jun 16, 2006 5.720 5.720 5.430 5.570 1,314,299 -0.18(-3.13%)
Jun 15, 2006 5.680 5.810 5.630 5.750 336,284 +0.15(+2.68%)
Jun 14, 2006 5.530 5.720 5.440 5.600 347,878 +0.08(+1.45%)
Jun 13, 2006 5.700 5.850 5.450 5.520 657,789 -0.13(-2.30%)
Jun 12, 2006 6.000 6.000 5.590 5.650 641,637 -0.32(-5.36%)
Jun 09, 2006 5.930 6.030 5.860 5.970 484,335 +0.09(+1.53%)
Jun 08, 2006 6.140 6.140 5.790 5.880 625,544 -0.22(-3.61%)
Jun 07, 2006 6.240 6.310 6.060 6.100 593,013 -0.14(-2.24%)
Jun 06, 2006 6.260 6.420 6.200 6.240 361,488 -0.06(-0.95%)
Jun 05, 2006 6.780 6.780 6.260 6.300 544,896 -0.46(-6.80%)
Jun 02, 2006 6.980 7.060 6.660 6.760 532,379 +0.10(+1.50%)
Jun 01, 2006 6.360 6.700 6.300 6.660 247,277 +0.30(+4.72%)
May 31, 2006 6.260 6.410 6.200 6.360 527,621 +0.10(+1.60%)
May 30, 2006 6.330 6.541 6.200 6.260 477,980 -0.17(-2.64%)
May 26, 2006 6.370 6.470 6.290 6.430 224,501 +0.08(+1.26%)
May 25, 2006 6.170 6.390 6.170 6.350 327,142 +0.08(+1.28%)
May 24, 2006 6.130 6.350 6.070 6.270 641,782 +0.14(+2.28%)
May 23, 2006 6.270 6.360 6.080 6.130 435,826 -0.17(-2.70%)
May 22, 2006 6.340 6.380 6.080 6.300 530,992 -0.06(-0.94%)
May 19, 2006 6.350 6.450 6.070 6.360 480,715 +0.01(+0.16%)
May 18, 2006 6.220 6.380 6.220 6.350 589,814 +0.12(+1.93%)
May 17, 2006 6.310 6.460 6.160 6.230 650,576 -0.11(-1.74%)
May 16, 2006 6.210 6.400 6.210 6.340 700,514 +0.10(+1.60%)
May 15, 2006 6.230 6.290 6.050 6.240 910,095 +0.01(+0.16%)
May 12, 2006 5.920 6.270 5.880 6.230 967,099 -0.01(-0.16%)
May 11, 2006 6.510 6.510 6.180 6.240 875,909 -0.27(-4.15%)
May 10, 2006 6.970 7.000 6.120 6.510 2,319,381 -1.17(-15.23%)
May 09, 2006 7.690 7.920 7.630 7.680 529,527 -0.14(-1.79%)
May 08, 2006 8.240 8.240 7.780 7.820 509,668 -0.37(-4.52%)
May 05, 2006 8.300 8.370 8.160 8.190 229,002 -0.12(-1.44%)
May 04, 2006 8.360 8.400 8.290 8.310 126,882 -0.02(-0.24%)
May 03, 2006 8.200 8.350 8.160 8.330 215,138 +0.17(+2.08%)
May 02, 2006 8.090 8.270 8.040 8.160 327,114 +0.12(+1.49%)
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.