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, 2009 1.701 1.701 1.625 1.682 342,194 -0.02(-1.11%)
Jul 30, 2009 1.559 1.701 1.559 1.701 474,113 +0.14(+9.09%)
Jul 29, 2009 1.795 1.795 1.370 1.559 1,281,913 -0.24(-13.16%)
Jul 28, 2009 1.805 1.852 1.720 1.795 647,241 +0.00(+0.00%)
Jul 27, 2009 1.843 2.220 1.710 1.795 1,374,686 +0.00(+0.00%)
Jul 24, 2009 1.805 1.805 1.729 1.795 870,054 +0.07(+3.83%)
Jul 23, 2009 1.663 1.795 1.625 1.729 1,130,225 +0.09(+5.78%)
Jul 22, 2009 1.635 1.654 1.569 1.635 188,009 +0.03(+1.76%)
Jul 21, 2009 1.606 1.635 1.559 1.606 167,546 -0.03(-1.73%)
Jul 20, 2009 1.625 1.654 1.597 1.635 170,068 +0.02(+1.17%)
Jul 17, 2009 1.654 1.654 1.521 1.616 212,214 -0.03(-1.72%)
Jul 16, 2009 1.635 1.654 1.540 1.644 85,190 +0.03(+1.75%)
Jul 15, 2009 1.606 1.616 1.569 1.616 137,550 +0.02(+1.18%)
Jul 14, 2009 1.587 1.597 1.540 1.597 108,812 +0.05(+3.05%)
Jul 13, 2009 1.493 1.559 1.493 1.550 78,238 +0.00(+0.00%)
Jul 10, 2009 1.531 1.578 1.521 1.550 86,572 +0.05(+3.15%)
Jul 09, 2009 1.531 1.606 1.502 1.502 92,202 -0.02(-1.24%)
Jul 08, 2009 1.521 1.578 1.512 1.521 149,763 -0.03(-1.83%)
Jul 07, 2009 1.550 1.606 1.521 1.550 140,854 +0.01(+0.61%)
Jul 06, 2009 1.569 1.578 1.512 1.540 155,924 +0.01(+0.62%)
Jul 02, 2009 1.587 1.587 1.493 1.531 193,576 -0.06(-3.57%)
Jul 01, 2009 1.512 1.587 1.512 1.587 125,958 +0.08(+5.00%)
Jun 30, 2009 1.587 1.587 1.512 1.512 195,347 -0.02(-1.23%)
Jun 29, 2009 1.701 1.729 1.531 1.531 580,962 -0.17(-10.00%)
Jun 26, 2009 1.559 1.767 1.541 1.701 7,564,818 +0.15(+9.76%)
Jun 25, 2009 1.512 1.569 1.493 1.550 158,995 +0.03(+1.86%)
Jun 24, 2009 1.531 1.569 1.502 1.521 221,381 +0.03(+1.90%)
Jun 23, 2009 1.550 1.569 1.493 1.493 134,962 +0.00(+0.00%)
Jun 22, 2009 1.559 1.559 1.493 1.493 179,003 -0.12(-7.60%)
Jun 19, 2009 1.569 1.616 1.540 1.616 110,511 +0.07(+4.27%)
Jun 18, 2009 1.512 1.550 1.502 1.550 58,210 -0.03(-1.80%)
Jun 17, 2009 1.521 1.578 1.493 1.578 108,106 +0.09(+5.70%)
Jun 16, 2009 1.540 1.578 1.493 1.493 122,810 -0.02(-1.25%)
Jun 15, 2009 1.644 1.644 1.465 1.512 142,212 -0.10(-6.43%)
Jun 12, 2009 1.606 1.616 1.512 1.616 137,562 +0.02(+1.18%)
Jun 11, 2009 1.531 1.597 1.531 1.597 149,201 +0.07(+4.32%)
Jun 10, 2009 1.493 1.569 1.493 1.531 114,529 +0.04(+2.53%)
Jun 09, 2009 1.493 1.550 1.493 1.493 89,100 -0.02(-1.25%)
Jun 08, 2009 1.531 1.540 1.483 1.512 77,439 +0.02(+1.27%)
Jun 05, 2009 1.559 1.635 1.455 1.493 380,669 -0.01(-0.63%)
Jun 04, 2009 1.483 1.531 1.474 1.502 205,408 +0.03(+1.92%)
Jun 03, 2009 1.559 1.559 1.436 1.474 341,746 +0.07(+4.70%)
Jun 02, 2009 1.483 1.483 1.408 1.408 58,597 -0.05(-3.25%)
Jun 01, 2009 1.417 1.502 1.398 1.455 99,221 -0.06(-3.75%)
May 29, 2009 1.304 1.512 1.304 1.512 241,460 +0.15(+11.11%)
May 28, 2009 1.493 1.512 1.361 1.361 110,649 -0.12(-8.28%)
May 27, 2009 1.512 1.531 1.446 1.483 92,143 -0.06(-3.68%)
May 26, 2009 1.398 1.540 1.342 1.540 128,300 +0.14(+10.13%)
May 22, 2009 1.370 1.408 1.351 1.398 34,664 -0.02(-1.33%)
May 21, 2009 1.465 1.502 1.342 1.417 94,008 -0.02(-1.32%)
May 20, 2009 1.493 1.550 1.408 1.436 189,790 +0.00(+0.00%)
May 19, 2009 1.342 1.521 1.332 1.436 538,804 +0.06(+4.11%)
May 18, 2009 1.313 1.493 1.228 1.380 308,801 -0.03(-2.01%)
May 15, 2009 1.380 1.455 1.361 1.408 209,249 +0.02(+1.36%)
May 14, 2009 1.323 1.408 1.323 1.389 59,440 +0.04(+2.80%)
May 13, 2009 1.332 1.380 1.323 1.351 177,712 -0.06(-4.03%)
May 12, 2009 1.389 1.408 1.323 1.408 216,918 +0.04(+2.76%)
May 11, 2009 1.389 1.389 1.325 1.370 105,272 -0.05(-3.33%)
May 08, 2009 1.342 1.417 1.304 1.417 491,355 +0.09(+7.14%)
May 07, 2009 1.323 1.342 1.257 1.323 494,393 +0.04(+2.94%)
May 06, 2009 1.162 1.361 1.134 1.285 281,919 +0.11(+9.68%)
May 05, 2009 1.134 1.172 1.134 1.172 115,496 +0.03(+2.48%)
May 04, 2009 1.133 1.143 1.087 1.143 264,244 +0.01(+0.83%)
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.