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 (%)
Sep 29, 2006 4.488 4.535 4.384 4.422 446,462 -0.05(-1.06%)
Sep 28, 2006 4.573 4.611 4.394 4.469 658,861 -0.08(-1.66%)
Sep 27, 2006 4.545 4.620 4.507 4.545 233,713 -0.04(-0.82%)
Sep 26, 2006 4.649 4.687 4.488 4.583 284,766 -0.05(-1.02%)
Sep 25, 2006 4.507 4.630 4.479 4.630 579,073 +0.12(+2.73%)
Sep 22, 2006 4.535 4.583 4.441 4.507 308,638 -0.07(-1.45%)
Sep 21, 2006 4.658 4.677 4.498 4.573 182,148 -0.06(-1.22%)
Sep 20, 2006 4.592 4.639 4.507 4.630 393,986 +0.09(+1.87%)
Sep 19, 2006 4.545 4.573 4.346 4.545 394,366 +0.03(+0.63%)
Sep 18, 2006 4.545 4.620 4.450 4.517 524,971 -0.07(-1.44%)
Sep 15, 2006 4.630 4.639 4.517 4.583 573,975 -0.01(-0.21%)
Sep 14, 2006 4.611 4.630 4.535 4.592 282,818 -0.04(-0.82%)
Sep 13, 2006 4.507 4.658 4.375 4.630 719,245 +0.14(+3.16%)
Sep 12, 2006 4.337 4.488 4.271 4.488 450,702 +0.26(+6.03%)
Sep 11, 2006 4.176 4.252 4.167 4.233 247,634 +0.03(+0.67%)
Sep 08, 2006 4.167 4.233 4.110 4.205 469,145 +0.05(+1.14%)
Sep 07, 2006 4.224 4.299 4.148 4.157 1,046,268 -0.10(-2.44%)
Sep 06, 2006 4.299 4.299 4.167 4.261 308,563 -0.06(-1.31%)
Sep 05, 2006 4.309 4.328 4.176 4.318 236,850 +0.03(+0.66%)
Sep 01, 2006 4.346 4.394 4.261 4.290 249,304 -0.02(-0.44%)
Aug 31, 2006 4.309 4.346 4.233 4.309 481,831 +0.05(+1.11%)
Aug 30, 2006 4.252 4.299 4.233 4.261 361,178 +0.03(+0.67%)
Aug 29, 2006 4.224 4.299 4.129 4.233 793,758 +0.11(+2.75%)
Aug 28, 2006 4.063 4.157 4.035 4.120 441,047 +0.09(+2.11%)
Aug 25, 2006 4.016 4.063 3.987 4.035 357,727 +0.01(+0.23%)
Aug 24, 2006 3.969 4.063 3.950 4.025 683,293 +0.06(+1.43%)
Aug 23, 2006 4.063 4.148 3.959 3.969 554,768 -0.08(-1.87%)
Aug 22, 2006 4.129 4.148 4.035 4.044 519,169 -0.09(-2.06%)
Aug 21, 2006 4.167 4.271 4.129 4.129 482,819 -0.07(-1.58%)
Aug 18, 2006 4.290 4.309 4.148 4.195 780,982 -0.09(-1.99%)
Aug 17, 2006 4.431 4.441 4.243 4.280 335,248 -0.14(-3.21%)
Aug 16, 2006 4.309 4.479 4.224 4.422 584,084 +0.12(+2.86%)
Aug 15, 2006 4.157 4.318 4.148 4.299 533,474 +0.22(+5.32%)
Aug 14, 2006 4.035 4.167 4.035 4.082 373,150 +0.05(+1.17%)
Aug 11, 2006 4.214 4.243 4.025 4.035 305,603 -0.21(-4.90%)
Aug 10, 2006 3.931 4.252 3.931 4.243 469,992 +0.26(+6.65%)
Aug 09, 2006 4.346 4.469 3.959 3.978 1,457,562 -0.56(-12.29%)
Aug 08, 2006 4.772 4.904 4.535 4.535 467,036 -0.23(-4.76%)
Aug 07, 2006 4.724 4.819 4.535 4.762 749,741 +0.01(+0.20%)
Aug 04, 2006 4.961 5.055 4.583 4.753 881,118 -0.11(-2.33%)
Aug 03, 2006 4.715 4.866 4.488 4.866 400,713 +0.14(+3.00%)
Aug 02, 2006 4.564 4.762 4.450 4.724 1,198,239 +0.20(+4.38%)
Aug 01, 2006 4.743 4.866 4.517 4.526 449,369 -0.27(-5.71%)
Jul 31, 2006 4.762 4.838 4.743 4.800 362,080 +0.06(+1.20%)
Jul 28, 2006 4.696 4.885 4.668 4.743 466,832 +0.06(+1.21%)
Jul 27, 2006 4.809 4.866 4.630 4.687 282,750 -0.12(-2.55%)
Jul 26, 2006 4.743 4.819 4.630 4.809 359,746 +0.05(+0.99%)
Jul 25, 2006 4.639 4.857 4.564 4.762 507,302 +0.15(+3.28%)
Jul 24, 2006 4.460 4.630 4.469 4.611 293,332 +0.15(+3.39%)
Jul 21, 2006 4.479 4.507 4.346 4.460 436,389 -0.01(-0.21%)
Jul 20, 2006 4.724 4.781 4.441 4.469 479,811 -0.26(-5.59%)
Jul 19, 2006 4.602 4.762 4.583 4.734 779,570 +0.17(+3.73%)
Jul 18, 2006 4.422 4.573 4.394 4.564 328,007 +0.19(+4.32%)
Jul 17, 2006 4.554 4.630 4.365 4.375 433,466 -0.22(-4.73%)
Jul 14, 2006 4.535 4.658 4.403 4.592 389,591 +0.08(+1.67%)
Jul 13, 2006 4.677 4.724 4.403 4.517 457,386 -0.20(-4.21%)
Jul 12, 2006 4.828 4.838 4.649 4.715 351,237 -0.12(-2.54%)
Jul 11, 2006 4.762 4.866 4.649 4.838 715,104 +0.06(+1.19%)
Jul 10, 2006 4.961 4.998 4.772 4.781 562,178 -0.14(-2.88%)
Jul 07, 2006 5.102 5.112 4.902 4.923 450,453 -0.20(-3.87%)
Jul 06, 2006 5.235 5.291 5.074 5.121 285,413 -0.07(-1.28%)
Jul 05, 2006 5.282 5.433 5.046 5.187 926,209 -0.11(-2.14%)
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.