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, 2011 1.420 1.500 1.420 1.470 178,891 -0.01(-0.68%)
Aug 30, 2011 1.460 1.480 1.436 1.480 23,175 +0.02(+1.37%)
Aug 29, 2011 1.430 1.470 1.430 1.460 67,247 +0.04(+2.82%)
Aug 26, 2011 1.420 1.449 1.408 1.420 41,133 -0.01(-0.70%)
Aug 25, 2011 1.390 1.450 1.390 1.430 52,479 +0.04(+2.88%)
Aug 24, 2011 1.380 1.400 1.360 1.390 42,519 +0.01(+0.72%)
Aug 23, 2011 1.390 1.420 1.350 1.380 84,624 -0.02(-1.43%)
Aug 22, 2011 1.450 1.450 1.400 1.400 59,340 -0.04(-2.78%)
Aug 19, 2011 1.360 1.440 1.350 1.440 90,442 +0.03(+2.13%)
Aug 18, 2011 1.390 1.420 1.360 1.410 195,888 -0.04(-2.76%)
Aug 17, 2011 1.460 1.460 1.430 1.450 23,650 +0.00(+0.00%)
Aug 16, 2011 1.470 1.470 1.440 1.450 35,752 -0.04(-2.68%)
Aug 15, 2011 1.440 1.520 1.438 1.490 115,227 +0.05(+3.47%)
Aug 12, 2011 1.390 1.440 1.390 1.440 22,452 +0.07(+5.11%)
Aug 11, 2011 1.300 1.430 1.300 1.370 184,577 +0.04(+3.01%)
Aug 10, 2011 1.350 1.400 1.300 1.330 405,671 -0.06(-4.32%)
Aug 09, 2011 1.400 1.450 1.330 1.390 418,603 -0.02(-1.42%)
Aug 08, 2011 1.520 1.550 1.310 1.410 588,812 -0.20(-12.42%)
Aug 05, 2011 1.580 1.730 1.470 1.610 994,548 -0.05(-3.01%)
Aug 04, 2011 1.730 1.770 1.610 1.660 816,817 -0.09(-5.14%)
Aug 03, 2011 1.710 1.790 1.680 1.750 291,101 +0.01(+0.57%)
Aug 02, 2011 1.750 1.770 1.700 1.740 216,807 -0.01(-0.57%)
Aug 01, 2011 1.750 1.800 1.690 1.750 317,434 +0.05(+2.94%)
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%)
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.