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, 2011 1.700 1.730 1.690 1.700 144,693 +0.00(+0.00%)
Jul 28, 2011 1.710 1.710 1.680 1.700 80,776 +0.00(+0.00%)
Jul 27, 2011 1.700 1.710 1.630 1.700 189,197 +0.02(+1.19%)
Jul 26, 2011 1.700 1.700 1.630 1.680 100,953 +0.01(+0.59%)
Jul 25, 2011 1.630 1.700 1.610 1.670 152,928 +0.00(+0.01%)
Jul 22, 2011 1.650 1.690 1.630 1.670 148,740 +0.03(+1.83%)
Jul 21, 2011 1.690 1.760 1.630 1.640 256,044 -0.05(-2.96%)
Jul 20, 2011 1.700 1.710 1.680 1.690 105,664 -0.01(-0.59%)
Jul 19, 2011 1.680 1.710 1.630 1.700 145,707 +0.05(+3.03%)
Jul 18, 2011 1.730 1.770 1.570 1.650 223,924 -0.07(-4.07%)
Jul 15, 2011 1.690 1.730 1.690 1.720 93,178 +0.04(+2.38%)
Jul 14, 2011 1.770 1.780 1.670 1.680 210,754 -0.11(-6.15%)
Jul 13, 2011 1.770 1.820 1.740 1.790 287,049 +0.06(+3.47%)
Jul 12, 2011 1.810 1.840 1.700 1.730 513,983 -0.09(-4.95%)
Jul 11, 2011 1.960 1.970 1.800 1.820 798,257 -0.08(-4.21%)
Jul 08, 2011 1.960 1.980 1.830 1.900 967,339 -0.05(-2.56%)
Jul 07, 2011 1.830 1.970 1.820 1.950 1,249,771 +0.15(+8.33%)
Jul 06, 2011 1.580 1.810 1.570 1.800 1,475,106 +0.22(+13.92%)
Jul 05, 2011 1.580 1.600 1.530 1.580 189,062 +0.00(+0.00%)
Jul 01, 2011 1.520 1.600 1.500 1.580 293,636 +0.06(+3.95%)
Jun 30, 2011 1.510 1.520 1.500 1.520 133,398 +0.03(+2.01%)
Jun 29, 2011 1.550 1.550 1.480 1.490 823,659 -0.05(-3.25%)
Jun 28, 2011 1.550 1.560 1.530 1.540 292,522 +0.01(+0.65%)
Jun 27, 2011 1.540 1.560 1.520 1.530 149,342 -0.02(-1.29%)
Jun 24, 2011 1.530 1.580 1.530 1.550 129,980 +0.01(+0.65%)
Jun 23, 2011 1.530 1.560 1.510 1.540 113,139 +0.01(+0.65%)
Jun 22, 2011 1.510 1.650 1.509 1.530 476,248 +0.01(+0.66%)
Jun 21, 2011 1.520 1.540 1.500 1.520 96,129 +0.00(+0.00%)
Jun 20, 2011 1.500 1.520 1.500 1.520 101,311 -0.01(-0.65%)
Jun 17, 2011 1.590 1.590 1.500 1.530 187,174 -0.02(-1.29%)
Jun 16, 2011 1.500 1.580 1.470 1.550 297,539 +0.04(+2.65%)
Jun 15, 2011 1.490 1.510 1.470 1.510 191,012 +0.01(+0.67%)
Jun 14, 2011 1.490 1.540 1.470 1.500 213,401 +0.01(+0.67%)
Jun 13, 2011 1.500 1.510 1.460 1.490 184,564 -0.01(-0.67%)
Jun 10, 2011 1.500 1.510 1.490 1.500 74,500 +0.01(+0.67%)
Jun 09, 2011 1.470 1.530 1.460 1.490 126,101 +0.02(+1.36%)
Jun 08, 2011 1.470 1.490 1.420 1.470 84,444 +0.00(+0.00%)
Jun 07, 2011 1.500 1.500 1.470 1.470 87,436 -0.01(-0.68%)
Jun 06, 2011 1.490 1.500 1.480 1.480 187,337 -0.03(-1.99%)
Jun 03, 2011 1.520 1.520 1.460 1.510 265,370 -0.01(-0.66%)
May 24, 2011 1.450 1.540 1.410 1.520 574,391 +0.06(+4.11%)
May 23, 2011 1.450 1.480 1.440 1.460 218,622 -0.01(-0.68%)
May 20, 2011 1.450 1.480 1.440 1.470 105,891 +0.01(+0.68%)
May 19, 2011 1.400 1.470 1.380 1.460 130,952 +0.08(+5.80%)
May 18, 2011 1.370 1.390 1.350 1.380 61,275 +0.01(+0.73%)
May 17, 2011 1.380 1.430 1.370 1.370 108,764 -0.03(-2.14%)
May 16, 2011 1.470 1.470 1.390 1.400 245,077 -0.09(-6.04%)
May 13, 2011 1.330 1.500 1.320 1.490 510,881 +0.15(+11.19%)
May 12, 2011 1.280 1.400 1.260 1.340 377,990 +0.03(+2.29%)
May 11, 2011 1.240 1.310 1.190 1.310 480,697 +0.06(+4.80%)
May 10, 2011 1.340 1.350 1.240 1.250 572,854 -0.11(-8.09%)
May 09, 2011 1.240 1.370 1.230 1.360 413,327 +0.11(+8.80%)
May 06, 2011 1.270 1.300 1.240 1.250 195,812 -0.01(-0.79%)
May 05, 2011 1.330 1.350 1.230 1.260 309,498 -0.07(-5.26%)
May 04, 2011 1.370 1.370 1.330 1.330 127,244 -0.04(-2.92%)
May 03, 2011 1.380 1.400 1.361 1.370 121,157 +0.00(+0.00%)
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.