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 (%)
Aug 31, 2007 4.110 4.337 3.987 4.252 266,617 +0.17(+4.17%)
Aug 30, 2007 3.997 4.110 3.931 4.082 179,193 +0.04(+0.93%)
Aug 29, 2007 3.969 4.082 3.921 4.044 162,143 +0.08(+1.90%)
Aug 28, 2007 4.044 4.072 3.912 3.969 213,473 -0.05(-1.18%)
Aug 27, 2007 4.082 4.157 4.016 4.016 120,624 -0.09(-2.07%)
Aug 24, 2007 4.195 4.195 3.883 4.101 379,650 -0.05(-1.14%)
Aug 23, 2007 4.356 4.356 4.082 4.148 318,919 -0.18(-4.15%)
Aug 22, 2007 4.299 4.384 4.205 4.328 174,540 +0.08(+1.78%)
Aug 21, 2007 4.309 4.431 4.252 4.252 123,517 -0.10(-2.39%)
Aug 20, 2007 4.517 4.517 4.243 4.356 218,021 -0.13(-2.95%)
Aug 17, 2007 4.687 4.687 4.252 4.488 350,487 +0.20(+4.63%)
Aug 16, 2007 3.987 4.290 3.969 4.290 330,166 +0.33(+8.35%)
Aug 15, 2007 4.054 4.167 3.959 3.959 293,705 -0.13(-3.23%)
Aug 14, 2007 4.252 4.329 4.082 4.091 121,553 -0.19(-4.42%)
Aug 13, 2007 4.630 4.677 4.082 4.280 367,363 -0.35(-7.55%)
Aug 10, 2007 4.469 4.649 4.186 4.630 389,459 +0.08(+1.66%)
Aug 09, 2007 4.299 4.677 3.704 4.554 1,195,593 -0.20(-4.18%)
Aug 08, 2007 4.573 4.781 4.564 4.753 837,823 +0.26(+5.67%)
Aug 07, 2007 4.422 4.545 4.328 4.498 246,266 +0.04(+0.85%)
Aug 06, 2007 4.318 4.479 4.110 4.460 325,952 +0.21(+4.89%)
Aug 03, 2007 4.346 4.734 4.233 4.252 421,359 -0.50(-10.54%)
Aug 02, 2007 4.620 4.772 4.431 4.753 320,012 +0.28(+6.34%)
Aug 01, 2007 4.488 4.573 4.365 4.469 460,489 -0.02(-0.42%)
Jul 31, 2007 4.734 4.734 4.488 4.488 250,416 -0.19(-4.04%)
Jul 30, 2007 4.611 4.715 4.450 4.677 214,965 +0.06(+1.23%)
Jul 27, 2007 4.781 4.866 4.583 4.620 280,240 -0.20(-4.12%)
Jul 26, 2007 4.828 4.913 4.715 4.819 302,865 -0.09(-1.92%)
Jul 25, 2007 4.932 4.970 4.828 4.913 202,915 -0.01(-0.19%)
Jul 24, 2007 5.074 5.112 4.904 4.923 347,759 -0.24(-4.58%)
Jul 23, 2007 5.168 5.225 5.112 5.159 92,223 +0.00(+0.00%)
Jul 20, 2007 5.282 5.291 5.140 5.159 239,625 -0.13(-2.50%)
Jul 19, 2007 5.225 5.310 5.197 5.291 163,351 +0.08(+1.45%)
Jul 18, 2007 5.206 5.235 5.178 5.216 169,771 -0.03(-0.54%)
Jul 17, 2007 5.235 5.282 5.206 5.244 201,742 +0.03(+0.54%)
Jul 16, 2007 5.263 5.272 5.197 5.216 188,191 -0.06(-1.08%)
Jul 13, 2007 5.254 5.282 5.244 5.272 206,623 +0.00(+0.00%)
Jul 12, 2007 5.206 5.272 5.197 5.272 385,344 +0.07(+1.27%)
Jul 11, 2007 5.178 5.244 5.168 5.206 285,740 +0.01(+0.18%)
Jul 10, 2007 5.197 5.263 5.159 5.197 368,030 -0.06(-1.08%)
Jul 09, 2007 5.197 5.291 5.187 5.254 356,175 +0.04(+0.72%)
Jul 06, 2007 5.150 5.244 5.150 5.216 258,053 +0.02(+0.36%)
Jul 05, 2007 5.178 5.216 5.102 5.197 227,785 +0.01(+0.18%)
Jul 03, 2007 5.102 5.216 5.065 5.187 217,066 +0.10(+2.04%)
Jul 02, 2007 5.131 5.263 5.065 5.083 547,455 -0.04(-0.74%)
Jun 29, 2007 5.376 5.376 5.102 5.121 559,449 -0.21(-3.90%)
Jun 28, 2007 5.178 5.357 5.140 5.329 422,407 +0.14(+2.73%)
Jun 27, 2007 4.980 5.187 4.980 5.187 573,393 +0.09(+1.86%)
Jun 26, 2007 5.102 5.121 5.055 5.093 945,225 +0.02(+0.37%)
Jun 25, 2007 4.998 5.112 4.980 5.074 339,679 +0.04(+0.75%)
Jun 22, 2007 4.989 5.036 4.942 5.036 1,887,686 +0.03(+0.57%)
Jun 21, 2007 4.923 5.027 4.894 5.008 177,422 +0.07(+1.34%)
Jun 20, 2007 5.074 5.102 4.913 4.942 301,942 -0.14(-2.79%)
Jun 19, 2007 5.055 5.102 5.055 5.083 191,029 +0.00(+0.00%)
Jun 18, 2007 5.102 5.131 5.046 5.083 211,349 -0.03(-0.55%)
Jun 15, 2007 5.263 5.291 5.102 5.112 863,600 +0.05(+0.93%)
Jun 14, 2007 5.168 5.178 4.980 5.065 328,930 -0.09(-1.65%)
Jun 13, 2007 4.989 5.206 4.989 5.150 337,820 +0.18(+3.61%)
Jun 12, 2007 4.980 5.102 4.923 4.970 340,677 -0.05(-0.94%)
Jun 11, 2007 5.055 5.093 4.876 5.017 271,340 -0.07(-1.30%)
Jun 08, 2007 4.923 5.112 4.923 5.083 336,654 +0.12(+2.48%)
Jun 07, 2007 5.112 5.112 4.951 4.961 259,032 -0.17(-3.31%)
Jun 06, 2007 4.998 5.140 4.938 5.131 225,541 +0.09(+1.88%)
Jun 05, 2007 5.112 5.168 4.961 5.036 277,172 -0.11(-2.20%)
Jun 04, 2007 5.121 5.244 5.017 5.150 415,939 -0.02(-0.37%)
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.