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, 2015 1.050 1.090 1.030 1.090 45,931 +0.09(+9.00%)
Jul 30, 2015 1.003 1.050 1.000 1.000 17,094 -0.01(-0.99%)
Jul 29, 2015 1.000 1.050 1.000 1.010 36,405 +0.01(+1.00%)
Jul 28, 2015 1.050 1.050 1.000 1.000 64,979 -0.05(-4.76%)
Jul 27, 2015 1.030 1.050 1.010 1.050 64,997 +0.00(+0.00%)
Jul 24, 2015 1.100 1.120 1.050 1.050 34,836 -0.05(-4.55%)
Jul 23, 2015 1.100 1.130 1.100 1.100 276,866 +0.00(+0.00%)
Jul 22, 2015 1.070 1.120 1.070 1.100 190,493 +0.03(+2.80%)
Jul 21, 2015 1.100 1.100 1.070 1.070 77,770 -0.05(-4.46%)
Jul 20, 2015 1.100 1.120 1.080 1.120 139,755 +0.05(+4.67%)
Jul 17, 2015 0.9900 1.080 0.9891 1.070 165,116 +0.09(+9.18%)
Jul 16, 2015 1.000 1.020 0.9500 0.9800 42,892 +0.01(+1.03%)
Jul 15, 2015 1.020 1.020 0.9400 0.9700 48,454 -0.07(-6.73%)
Jul 14, 2015 0.9601 1.040 0.9601 1.040 41,690 +0.04(+4.21%)
Jul 13, 2015 0.9400 1.030 0.9310 0.9980 72,747 +0.02(+1.84%)
Jul 10, 2015 1.000 1.000 0.9400 0.9800 56,378 +0.00(+0.00%)
Jul 09, 2015 0.9930 1.050 0.9350 0.9800 152,601 +0.00(+0.00%)
Jul 08, 2015 0.9480 1.010 0.9309 0.9800 176,781 +0.00(+0.00%)
Jul 07, 2015 0.9620 0.9899 0.9220 0.9800 375,941 +0.02(+2.08%)
Jul 06, 2015 0.9600 1.000 0.9500 0.9600 54,833 -0.01(-1.03%)
Jul 02, 2015 0.9900 0.9700 0.9700 0.9700 84,800 -0.01(-1.02%)
Jul 01, 2015 1.030 1.050 0.9500 0.9800 180,999 -0.07(-6.67%)
Jun 30, 2015 1.060 1.086 1.040 1.050 73,574 -0.01(-0.94%)
Jun 29, 2015 1.080 1.090 1.040 1.060 48,962 -0.07(-6.19%)
Jun 26, 2015 1.060 1.130 1.050 1.130 64,417 +0.06(+5.61%)
Jun 25, 2015 1.080 1.090 1.080 1.070 70,680 -0.02(-1.83%)
Jun 24, 2015 1.080 1.120 1.050 1.090 99,544 +0.00(+0.00%)
Jun 23, 2015 1.070 1.100 1.070 1.090 34,324 +0.01(+0.93%)
Jun 22, 2015 1.070 1.120 1.070 1.080 39,325 +0.00(+0.00%)
Jun 19, 2015 1.070 1.110 1.070 1.080 113,770 -0.02(-1.82%)
Jun 18, 2015 1.100 1.120 1.080 1.100 64,503 +0.00(+0.00%)
Jun 17, 2015 1.110 1.140 1.080 1.100 84,131 +0.00(+0.00%)
Jun 16, 2015 1.150 1.150 1.060 1.100 171,683 -0.02(-1.79%)
Jun 15, 2015 1.130 1.170 1.120 1.120 90,024 -0.02(-1.75%)
Jun 12, 2015 1.060 1.150 1.060 1.140 56,376 +0.06(+5.56%)
Jun 11, 2015 1.100 1.130 1.080 1.080 56,147 -0.05(-4.42%)
Jun 10, 2015 1.125 1.140 1.110 1.130 32,779 +0.01(+0.89%)
Jun 09, 2015 1.150 1.150 1.120 1.120 57,089 -0.02(-1.75%)
Jun 08, 2015 1.110 1.150 1.100 1.140 101,506 +0.03(+2.70%)
Jun 05, 2015 1.050 1.110 1.050 1.110 156,631 +0.03(+2.78%)
Jun 04, 2015 1.090 1.120 1.080 1.080 175,207 -0.03(-2.70%)
Jun 03, 2015 1.070 1.120 1.070 1.110 154,207 +0.01(+0.91%)
Jun 02, 2015 1.100 1.110 1.090 1.100 74,242 +0.02(+1.85%)
Jun 01, 2015 1.060 1.110 1.040 1.080 150,494 +0.02(+1.89%)
May 29, 2015 1.060 1.090 1.060 1.060 80,289 -0.01(-0.93%)
May 28, 2015 1.090 1.120 1.061 1.070 92,711 -0.02(-1.83%)
May 27, 2015 1.100 1.111 1.090 1.090 79,586 +0.00(+0.00%)
May 26, 2015 1.090 1.140 1.080 1.090 42,259 -0.01(-0.91%)
May 22, 2015 1.120 1.100 1.100 1.100 105,100 +0.00(+0.00%)
May 21, 2015 1.130 1.140 1.100 1.100 21,882 -0.04(-3.51%)
May 20, 2015 1.080 1.140 1.080 1.140 54,571 +0.07(+6.54%)
May 19, 2015 1.080 1.110 1.070 1.070 38,683 -0.01(-0.93%)
May 18, 2015 1.080 1.120 1.080 1.080 70,728 -0.03(-2.70%)
May 15, 2015 1.060 1.120 1.060 1.110 34,253 +0.01(+0.91%)
May 14, 2015 1.090 1.120 1.070 1.100 59,904 -0.01(-0.90%)
May 13, 2015 1.140 1.150 1.100 1.110 76,679 -0.04(-3.48%)
May 12, 2015 1.150 1.150 1.100 1.150 57,582 +0.01(+0.88%)
May 11, 2015 1.130 1.150 1.100 1.140 93,199 +0.00(+0.00%)
May 08, 2015 1.110 1.150 1.110 1.140 136,784 +0.11(+10.68%)
May 07, 2015 1.110 1.120 1.020 1.030 358,350 -0.08(-7.21%)
May 06, 2015 1.180 1.180 1.110 1.110 738,764 -0.08(-6.72%)
May 05, 2015 1.160 1.200 1.160 1.190 28,523 +0.02(+1.71%)
May 04, 2015 1.180 1.200 1.160 1.170 158,636 -0.01(-0.85%)
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.