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, 2017 1.240 1.250 1.210 1.220 18,317 -0.02(-1.61%)
Jul 28, 2017 1.210 1.250 1.190 1.240 54,601 +0.02(+1.64%)
Jul 27, 2017 1.270 1.270 1.220 1.220 21,393 -0.04(-3.56%)
Jul 26, 2017 1.260 1.280 1.250 1.265 56,300 +0.02(+2.02%)
Jul 25, 2017 1.270 1.290 1.240 1.240 47,387 -0.04(-3.13%)
Jul 24, 2017 1.260 1.309 1.260 1.280 50,567 -0.01(-0.78%)
Jul 21, 2017 1.280 1.307 1.250 1.290 143,588 +0.00(+0.00%)
Jul 20, 2017 1.320 1.262 1.290 62,865 +0.00(+0.00%)
Jul 19, 2017 1.270 1.310 1.270 1.290 36,868 +0.01(+0.78%)
Jul 18, 2017 1.330 1.330 1.260 1.280 67,264 -0.04(-3.03%)
Jul 17, 2017 1.290 1.320 1.280 1.320 32,277 +0.03(+2.33%)
Jul 14, 2017 1.290 1.330 1.280 1.290 67,125 -0.03(-2.27%)
Jul 13, 2017 1.320 1.320 1.300 1.320 54,154 +0.01(+0.76%)
Jul 12, 2017 1.315 1.330 1.300 1.310 44,917 +0.01(+0.77%)
Jul 11, 2017 1.320 1.340 1.290 1.300 91,069 -0.01(-0.76%)
Jul 10, 2017 1.320 1.340 1.300 1.310 148,632 -0.02(-1.50%)
Jul 07, 2017 1.330 1.340 1.320 1.330 30,612 +0.01(+0.76%)
Jul 06, 2017 1.320 1.360 1.320 1.320 69,530 +0.00(+0.00%)
Jul 05, 2017 1.300 1.350 1.290 1.320 64,854 -0.04(-2.94%)
Jul 03, 2017 1.350 1.360 1.320 1.360 17,845 +0.04(+3.03%)
Jun 30, 2017 1.320 1.370 1.310 1.320 13,638 +0.00(+0.00%)
Jun 29, 2017 1.370 1.385 1.310 1.320 47,566 -0.05(-3.65%)
Jun 28, 2017 1.370 1.380 1.360 1.370 26,235 +0.01(+0.74%)
Jun 27, 2017 1.360 1.370 1.340 1.360 98,772 +0.02(+1.49%)
Jun 26, 2017 1.350 1.380 1.340 1.340 61,631 -0.03(-2.19%)
Jun 23, 2017 1.350 1.410 1.350 1.370 52,953 +0.04(+3.01%)
Jun 22, 2017 1.400 1.410 1.290 1.330 92,404 -0.05(-3.77%)
Jun 21, 2017 1.390 1.410 1.380 1.382 58,742 +0.00(+0.15%)
Jun 20, 2017 1.380 1.400 1.350 1.380 54,069 -0.01(-0.72%)
Jun 19, 2017 1.440 1.460 1.380 1.390 55,294 -0.05(-3.47%)
Jun 16, 2017 1.400 1.440 1.380 1.440 111,591 +0.03(+2.13%)
Jun 15, 2017 1.410 1.430 1.380 1.410 57,861 +0.00(+0.00%)
Jun 14, 2017 1.420 1.450 1.400 1.410 88,688 +0.00(+0.00%)
Jun 13, 2017 1.390 1.420 1.370 1.410 78,339 +0.01(+0.71%)
Jun 12, 2017 1.400 1.420 1.370 1.400 87,911 -0.02(-1.41%)
Jun 09, 2017 1.440 1.440 1.420 1.420 27,595 -0.02(-1.39%)
Jun 08, 2017 1.430 1.440 1.390 1.440 55,730 +0.00(+0.00%)
Jun 07, 2017 1.460 1.460 1.430 1.440 29,145 -0.02(-1.37%)
Jun 06, 2017 1.400 1.460 1.400 1.460 19,953 +0.00(+0.00%)
Jun 05, 2017 1.440 1.460 1.410 1.460 58,255 +0.01(+0.69%)
Jun 02, 2017 1.460 1.460 1.415 1.450 51,945 +0.00(+0.00%)
Jun 01, 2017 1.450 1.480 1.430 1.450 79,442 -0.01(-0.68%)
May 31, 2017 1.470 1.480 1.430 1.460 135,832 +0.02(+1.39%)
May 30, 2017 1.390 1.460 1.390 1.440 180,616 +0.03(+2.13%)
May 26, 2017 1.440 1.450 1.361 1.410 176,628 -0.04(-2.76%)
May 25, 2017 1.500 1.510 1.450 1.450 223,945 +0.00(+0.00%)
May 24, 2017 1.410 1.490 1.410 1.450 583,691 +0.07(+5.07%)
May 23, 2017 1.320 1.400 1.320 1.380 347,572 +0.06(+4.55%)
May 22, 2017 1.270 1.355 1.266 1.320 240,052 +0.04(+3.13%)
May 19, 2017 1.250 1.280 1.250 1.280 298,959 +0.03(+1.99%)
May 18, 2017 1.220 1.260 1.220 1.255 42,149 +0.03(+2.87%)
May 17, 2017 1.260 1.260 1.220 1.220 29,279 -0.04(-3.17%)
May 16, 2017 1.250 1.260 1.230 1.260 43,452 +0.00(+0.00%)
May 15, 2017 1.240 1.260 1.240 1.260 167,072 +0.01(+0.80%)
May 12, 2017 1.240 1.260 1.240 1.250 119,665 +0.00(+0.00%)
May 11, 2017 1.270 1.270 1.240 1.250 202,550 +0.00(+0.00%)
May 10, 2017 1.190 1.260 1.190 1.250 251,752 +0.03(+2.46%)
May 09, 2017 1.240 1.240 1.210 1.220 69,596 -0.01(-0.81%)
May 08, 2017 1.200 1.240 1.190 1.230 181,629 +0.01(+0.82%)
May 05, 2017 1.220 1.250 1.183 1.220 109,277 -0.01(-0.81%)
May 04, 2017 1.250 1.270 1.158 1.230 237,985 -0.06(-4.65%)
May 03, 2017 1.260 1.290 1.250 1.290 79,826 +0.03(+2.38%)
May 02, 2017 1.260 1.290 1.260 1.260 128,400 +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.