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 30, 2016 1.620 1.680 1.620 1.630 101,051 +0.01(+0.62%)
Sep 29, 2016 1.620 1.660 1.620 1.620 55,790 +0.00(+0.00%)
Sep 28, 2016 1.670 1.700 1.620 1.620 63,956 -0.07(-4.14%)
Sep 27, 2016 1.700 1.720 1.650 1.690 50,902 -0.01(-0.59%)
Sep 26, 2016 1.700 1.710 1.670 1.700 182,090 +0.00(+0.00%)
Sep 23, 2016 1.680 1.700 1.670 1.700 152,743 +0.02(+1.19%)
Sep 22, 2016 1.640 1.700 1.620 1.680 386,349 +0.05(+3.07%)
Sep 21, 2016 1.600 1.670 1.600 1.630 161,583 +0.03(+1.87%)
Sep 20, 2016 1.600 1.620 1.570 1.600 119,608 +0.00(+0.00%)
Sep 19, 2016 1.620 1.620 1.570 1.600 107,548 +0.05(+3.23%)
Sep 16, 2016 1.510 1.570 1.510 1.550 129,627 +0.03(+1.97%)
Sep 15, 2016 1.510 1.550 1.500 1.520 63,901 +0.02(+1.33%)
Sep 14, 2016 1.550 1.580 1.500 1.500 152,892 -0.05(-3.23%)
Sep 13, 2016 1.580 1.610 1.530 1.550 44,114 -0.01(-0.64%)
Sep 12, 2016 1.550 1.600 1.500 1.560 250,382 +0.03(+1.96%)
Sep 09, 2016 1.510 1.570 1.510 1.530 79,271 -0.04(-2.55%)
Sep 08, 2016 1.530 1.590 1.520 1.570 77,303 +0.05(+3.29%)
Sep 07, 2016 1.510 1.600 1.510 1.520 89,816 -0.01(-0.65%)
Sep 06, 2016 1.610 1.610 1.480 1.530 399,553 -0.08(-4.97%)
Sep 02, 2016 1.600 1.610 1.610 1.610 81,600 +0.01(+0.63%)
Sep 01, 2016 1.600 1.640 1.600 1.600 29,378 +0.00(+0.00%)
Aug 31, 2016 1.600 1.640 1.600 1.600 103,566 +0.00(+0.00%)
Aug 30, 2016 1.640 1.650 1.600 1.600 117,775 -0.03(-1.84%)
Aug 29, 2016 1.620 1.630 1.600 1.630 160,598 +0.00(+0.00%)
Aug 26, 2016 1.610 1.650 1.600 1.630 142,022 +0.03(+1.87%)
Aug 25, 2016 1.600 1.620 1.580 1.600 153,383 +0.03(+1.91%)
Aug 24, 2016 1.590 1.600 1.570 1.570 38,996 -0.03(-1.88%)
Aug 23, 2016 1.580 1.600 1.550 1.600 148,365 +0.02(+1.27%)
Aug 22, 2016 1.590 1.599 1.550 1.580 66,090 -0.01(-0.63%)
Aug 19, 2016 1.550 1.597 1.550 1.590 54,983 +0.03(+1.92%)
Aug 18, 2016 1.570 1.580 1.540 1.560 202,435 -0.03(-1.89%)
Aug 17, 2016 1.570 1.600 1.560 1.590 77,868 +0.02(+1.27%)
Aug 16, 2016 1.600 1.610 1.560 1.570 147,575 -0.04(-2.48%)
Aug 15, 2016 1.590 1.680 1.590 1.610 254,762 +0.03(+1.90%)
Aug 12, 2016 1.590 1.630 1.550 1.580 302,294 -0.01(-0.63%)
Aug 11, 2016 1.600 1.620 1.570 1.590 113,122 +0.00(+0.00%)
Aug 10, 2016 1.620 1.730 1.590 1.590 350,342 -0.03(-1.85%)
Aug 09, 2016 1.610 1.640 1.560 1.620 147,192 +0.06(+3.85%)
Aug 08, 2016 1.650 1.650 1.480 1.560 139,322 -0.04(-2.50%)
Aug 05, 2016 1.530 1.690 1.500 1.600 899,557 +0.05(+3.23%)
Aug 04, 2016 1.580 1.580 1.510 1.550 152,059 +0.04(+2.65%)
Aug 03, 2016 1.510 1.610 1.450 1.510 335,808 +0.02(+1.34%)
Aug 02, 2016 1.463 1.530 1.463 1.490 39,805 +0.00(+0.34%)
Aug 01, 2016 1.500 1.540 1.390 1.485 71,395 -0.01(-1.00%)
Jul 29, 2016 1.540 1.542 1.440 1.500 121,905 -0.05(-3.23%)
Jul 28, 2016 1.490 1.560 1.470 1.550 112,084 +0.07(+4.73%)
Jul 27, 2016 1.490 1.520 1.430 1.480 134,766 +0.00(+0.00%)
Jul 26, 2016 1.370 1.480 1.370 1.480 133,976 +0.11(+8.03%)
Jul 25, 2016 1.450 1.580 1.340 1.370 297,549 -0.07(-4.86%)
Jul 22, 2016 1.260 1.500 1.260 1.440 516,020 +0.18(+14.29%)
Jul 21, 2016 1.280 1.300 1.260 1.260 179,622 -0.02(-1.56%)
Jul 20, 2016 1.250 1.280 1.250 1.280 83,575 +0.03(+2.40%)
Jul 19, 2016 1.250 1.330 1.241 1.250 308,123 +0.00(+0.00%)
Jul 18, 2016 1.250 1.250 1.240 1.250 74,690 +0.00(+0.01%)
Jul 15, 2016 1.240 1.250 1.220 1.250 83,063 +0.02(+1.62%)
Jul 14, 2016 1.230 1.250 1.210 1.230 96,608 +0.00(+0.00%)
Jul 13, 2016 1.210 1.230 1.201 1.230 55,800 +0.02(+1.65%)
Jul 12, 2016 1.230 1.230 1.210 1.210 43,929 -0.01(-0.82%)
Jul 11, 2016 1.210 1.220 1.200 1.220 41,285 +0.01(+0.69%)
Jul 08, 2016 1.220 1.220 1.200 1.212 78,094 -0.01(-0.69%)
Jul 07, 2016 1.230 1.230 1.210 1.220 61,504 -0.02(-1.61%)
Jul 05, 2016 1.220 1.250 1.220 1.240 39,039 +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.