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 28, 2018 1.920 2.180 1.880 2.040 404,600 +0.11(+5.70%)
Sep 27, 2018 1.810 1.980 1.790 1.930 197,107 +0.13(+7.22%)
Sep 26, 2018 1.810 1.950 1.780 1.800 142,026 -0.02(-1.10%)
Sep 25, 2018 1.880 1.900 1.780 1.820 73,389 -0.06(-3.19%)
Sep 24, 2018 1.950 2.010 1.880 1.880 83,596 -0.07(-3.59%)
Sep 21, 2018 2.030 2.040 1.950 1.950 73,400 -0.06(-2.99%)
Sep 20, 2018 1.950 2.160 1.950 2.010 402,856 +0.07(+3.61%)
Sep 19, 2018 2.010 2.063 1.940 1.940 60,634 -0.06(-3.00%)
Sep 18, 2018 2.000 2.060 1.940 2.000 101,381 +0.01(+0.50%)
Sep 17, 2018 2.010 2.070 1.966 1.990 50,996 -0.02(-1.00%)
Sep 14, 2018 2.030 2.080 2.000 2.010 133,100 -0.04(-1.95%)
Sep 13, 2018 2.040 2.110 1.990 2.050 40,887 +0.00(+0.00%)
Sep 12, 2018 1.920 2.060 1.900 2.050 129,751 +0.13(+6.77%)
Sep 11, 2018 1.970 2.010 1.910 1.920 100,741 -0.08(-4.00%)
Sep 10, 2018 2.090 2.170 1.950 2.000 82,807 -0.09(-4.31%)
Sep 07, 2018 2.140 2.280 2.050 2.090 86,900 -0.04(-1.88%)
Sep 06, 2018 2.210 2.390 2.050 2.130 122,339 -0.08(-3.62%)
Sep 05, 2018 1.980 2.280 1.980 2.210 220,649 +0.21(+10.50%)
Sep 04, 2018 2.010 2.060 1.950 2.000 97,485 +0.00(+0.00%)
Aug 31, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 30, 2018 2.190 2.270 1.930 2.000 546,223 -0.21(-9.50%)
Aug 29, 2018 1.830 3.100 1.830 2.210 3,707,029 +0.38(+20.77%)
Aug 28, 2018 1.800 1.880 1.800 1.830 67,585 -0.06(-3.17%)
Aug 27, 2018 1.950 1.960 1.760 1.890 129,880 -0.03(-1.56%)
Aug 24, 2018 2.080 2.110 1.850 1.920 111,900 -0.19(-9.00%)
Aug 23, 2018 2.010 3.000 2.000 2.110 572,871 +1.89(+858.66%)
Aug 22, 2018 0.1999 0.2400 0.1813 0.2201 1,739,962 -0.02(-8.29%)
Aug 21, 2018 0.2430 0.2500 0.2200 0.2400 666,219 -0.01(-2.12%)
Aug 20, 2018 0.2550 0.2595 0.2450 0.2452 192,870 +0.01(+2.17%)
Aug 17, 2018 0.2600 0.2700 0.2300 0.2400 1,040,500 -0.03(-9.98%)
Aug 16, 2018 0.2700 0.2799 0.2600 0.2666 162,724 +0.01(+2.54%)
Aug 15, 2018 0.2800 0.2800 0.2600 0.2600 808,776 -0.02(-7.11%)
Aug 14, 2018 0.2650 0.2984 0.2650 0.2799 455,430 +0.02(+6.83%)
Aug 13, 2018 0.3050 0.3095 0.2620 0.2620 409,375 -0.04(-12.67%)
Aug 10, 2018 0.2800 0.3200 0.2800 0.3000 716,600 +0.02(+7.14%)
Aug 09, 2018 0.2900 0.3000 0.2500 0.2800 3,122,254 -0.11(-28.21%)
Aug 08, 2018 0.3700 0.4000 0.3600 0.3900 562,157 +0.02(+6.27%)
Aug 07, 2018 0.3755 0.4100 0.3670 0.3670 501,182 +0.01(+1.92%)
Aug 06, 2018 0.3891 0.3920 0.3533 0.3601 221,186 -0.00(-1.34%)
Aug 03, 2018 0.3540 0.3900 0.3430 0.3650 309,600 +0.01(+3.43%)
Aug 02, 2018 0.3518 0.3596 0.3410 0.3529 110,615 +0.00(+1.12%)
Aug 01, 2018 0.3517 0.3517 0.3351 0.3490 68,453 +0.01(+4.18%)
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%)
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.