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, 2018 0.3320 0.3597 0.3320 0.3350 224,946 -0.00(-1.12%)
Jul 30, 2018 0.3400 0.3600 0.3312 0.3388 239,591 -0.01(-3.20%)
Jul 27, 2018 0.3700 0.3700 0.3400 0.3500 209,600 -0.01(-2.13%)
Jul 26, 2018 0.3690 0.3800 0.3530 0.3576 97,204 -0.01(-3.09%)
Jul 25, 2018 0.3680 0.3798 0.3441 0.3690 425,342 +0.03(+8.53%)
Jul 24, 2018 0.3300 0.3499 0.3249 0.3400 230,753 +0.02(+4.62%)
Jul 23, 2018 0.3217 0.3300 0.3200 0.3250 78,428 -0.00(-0.31%)
Jul 20, 2018 0.3020 0.3399 0.3000 0.3260 109,174 +0.00(+1.46%)
Jul 19, 2018 0.3400 0.3401 0.3100 0.3213 266,292 -0.00(-1.35%)
Jul 18, 2018 0.3210 0.3399 0.3102 0.3257 193,536 -0.00(-0.18%)
Jul 17, 2018 0.3481 0.3580 0.3100 0.3263 141,360 -0.01(-3.75%)
Jul 16, 2018 0.3600 0.3600 0.3051 0.3390 372,244 -0.01(-3.17%)
Jul 13, 2018 0.3600 0.3800 0.3500 0.3501 110,201 -0.03(-7.87%)
Jul 12, 2018 0.3300 0.3809 0.3122 0.3800 501,402 +0.05(+16.92%)
Jul 11, 2018 0.3400 0.3413 0.3101 0.3250 170,122 -0.01(-3.68%)
Jul 10, 2018 0.3350 0.3480 0.3326 0.3374 123,766 -0.00(-0.76%)
Jul 09, 2018 0.3412 0.3489 0.3323 0.3400 97,691 +0.00(+0.15%)
Jul 06, 2018 0.3400 0.3489 0.3300 0.3395 129,819 +0.00(+0.44%)
Jul 05, 2018 0.3490 0.3490 0.3351 0.3380 296,756 -0.00(-0.29%)
Jul 03, 2018 0.3390 0.3390 0.3390 0 +0.00(+1.19%)
Jul 02, 2018 0.3320 0.3399 0.3200 0.3350 112,902 -0.01(-2.79%)
Jun 29, 2018 0.3540 0.3310 0.3446 65,349 -0.00(-0.98%)
Jun 28, 2018 0.3300 0.3525 0.3205 0.3480 106,972 +0.02(+5.26%)
Jun 27, 2018 0.3400 0.3497 0.3202 0.3306 250,824 -0.01(-2.76%)
Jun 26, 2018 0.3300 0.3500 0.3221 0.3400 140,913 -0.01(-2.86%)
Jun 25, 2018 0.3780 0.3979 0.3152 0.3500 218,847 -0.01(-2.78%)
Jun 22, 2018 0.3797 0.4087 0.3600 0.3600 494,210 -0.03(-7.69%)
Jun 21, 2018 0.3750 0.4000 0.3629 0.3900 318,068 +0.03(+7.38%)
Jun 20, 2018 0.3860 0.4010 0.3430 0.3632 882,701 -0.02(-6.39%)
Jun 19, 2018 0.4400 0.4414 0.3810 0.3880 1,114,635 -0.01(-3.10%)
Jun 18, 2018 0.4100 0.4399 0.4000 0.4004 412,897 -0.01(-3.40%)
Jun 15, 2018 0.4524 0.4001 0.4145 258,693 -0.02(-3.60%)
Jun 14, 2018 0.4600 0.4648 0.4300 0.4300 284,977 -0.01(-3.15%)
Jun 13, 2018 0.4500 0.4699 0.4350 0.4440 196,636 -0.01(-1.33%)
Jun 12, 2018 0.4300 0.4700 0.4200 0.4500 346,042 +0.02(+5.26%)
Jun 11, 2018 0.4512 0.4519 0.4200 0.4275 89,043 -0.01(-2.84%)
Jun 08, 2018 0.4686 0.4686 0.4325 0.4400 214,289 -0.02(-4.74%)
Jun 07, 2018 0.4700 0.4700 0.4502 0.4619 427,557 -0.00(-1.03%)
Jun 06, 2018 0.4400 0.4803 0.4300 0.4667 970,965 +0.03(+8.03%)
Jun 05, 2018 0.4200 0.4398 0.4200 0.4320 473,970 +0.01(+2.61%)
Jun 04, 2018 0.4200 0.4399 0.4100 0.4210 375,818 -0.02(-4.94%)
Jun 01, 2018 0.4450 0.4500 0.4210 0.4429 736,734 -0.00(-0.02%)
May 31, 2018 0.3900 0.4440 0.3900 0.4430 1,083,781 +0.06(+14.41%)
May 30, 2018 0.4000 0.4007 0.3810 0.3872 303,786 -0.01(-3.20%)
May 29, 2018 0.4180 0.4180 0.3850 0.4000 383,580 -0.01(-2.91%)
May 25, 2018 0.4120 0.4120 0.4120 0 +0.01(+3.00%)
May 24, 2018 0.4100 0.4100 0.3750 0.4000 657,835 -0.01(-2.44%)
May 23, 2018 0.3800 0.4200 0.3551 0.4100 1,050,562 +0.03(+7.89%)
May 22, 2018 0.3650 0.3801 0.3500 0.3800 578,985 +0.01(+1.33%)
May 21, 2018 0.3850 0.3850 0.3621 0.3750 140,694 +0.00(+0.00%)
May 18, 2018 0.3725 0.3800 0.3500 0.3750 232,763 +0.01(+4.06%)
May 17, 2018 0.3618 0.3798 0.3300 0.3604 389,515 +0.00(+0.44%)
May 16, 2018 0.3751 0.3900 0.3500 0.3588 312,742 -0.02(-5.58%)
May 15, 2018 0.3810 0.3989 0.3620 0.3800 570,290 -0.01(-1.32%)
May 14, 2018 0.3750 0.4100 0.3700 0.3851 949,794 +0.01(+3.19%)
May 11, 2018 0.3797 0.3799 0.3507 0.3732 828,856 +0.00(+0.16%)
May 10, 2018 0.3148 0.3799 0.3148 0.3726 1,133,990 +0.06(+18.29%)
May 09, 2018 0.3300 0.3300 0.2933 0.3150 914,552 -0.07(-17.11%)
May 08, 2018 0.2830 0.3800 0.2810 0.3800 2,604,922 +0.09(+30.18%)
May 07, 2018 0.2740 0.3090 0.2700 0.2919 469,216 +0.01(+3.14%)
May 04, 2018 0.2700 0.3100 0.2500 0.2830 1,628,893 +0.01(+5.17%)
May 03, 2018 0.2833 0.2900 0.2691 0.2691 522,216 -0.00(-0.30%)
May 02, 2018 0.2935 0.2935 0.2636 0.2699 1,004,692 -0.02(-8.07%)
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.