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 (%)
Apr 30, 2013 1.817 1.940 1.817 1.930 0 +0.12(+6.63%)
Apr 29, 2013 1.830 1.862 1.800 1.810 38,284 -0.02(-1.09%)
Apr 26, 2013 1.880 1.880 1.830 1.830 48,358 -0.06(-3.17%)
Apr 25, 2013 1.870 1.910 1.870 1.890 22,576 +0.02(+1.07%)
Apr 24, 2013 1.880 1.900 1.862 1.870 20,012 -0.03(-1.58%)
Apr 23, 2013 1.920 1.920 1.880 1.900 29,288 +0.01(+0.53%)
Apr 22, 2013 1.840 1.930 1.800 1.890 57,919 +0.03(+1.61%)
Apr 19, 2013 1.700 1.870 1.700 1.860 167,594 +0.15(+8.77%)
Apr 18, 2013 1.870 1.870 1.710 1.710 227,587 -0.17(-9.04%)
Apr 17, 2013 1.890 1.910 1.870 1.880 191,829 -0.06(-3.09%)
Apr 16, 2013 1.930 1.950 1.900 1.940 283,660 +0.03(+1.57%)
Apr 15, 2013 1.900 1.930 1.900 1.910 186,985 -0.01(-0.52%)
Apr 12, 2013 1.900 1.930 1.900 1.920 29,050 +0.00(+0.00%)
Apr 11, 2013 1.910 1.930 1.910 1.920 10,434 +0.01(+0.52%)
Apr 10, 2013 1.890 1.910 1.865 1.910 75,635 +0.03(+1.60%)
Apr 09, 2013 1.920 1.940 1.870 1.880 60,787 -0.05(-2.59%)
Apr 08, 2013 1.930 1.930 1.880 1.930 66,545 +0.02(+1.05%)
Apr 05, 2013 1.860 1.940 1.860 1.910 50,453 -0.01(-0.52%)
Apr 04, 2013 1.920 1.940 1.860 1.920 39,028 +0.03(+1.59%)
Apr 03, 2013 1.910 1.940 1.860 1.890 81,028 -0.02(-1.05%)
Apr 02, 2013 1.960 1.980 1.900 1.910 44,993 -0.03(-1.55%)
Apr 01, 2013 1.990 1.990 1.905 1.940 117,123 -0.04(-2.02%)
Mar 28, 2013 1.950 1.990 1.940 1.980 80,777 +0.02(+1.02%)
Mar 27, 2013 2.000 2.000 1.920 1.960 108,000 -0.05(-2.49%)
Mar 26, 2013 2.030 2.040 1.990 2.010 31,319 +0.01(+0.50%)
Mar 25, 2013 1.950 2.040 1.950 2.000 97,966 +0.04(+2.04%)
Mar 22, 2013 1.980 2.000 1.950 1.960 29,229 -0.01(-0.51%)
Mar 21, 2013 1.970 2.000 1.950 1.970 181,693 -0.03(-1.50%)
Mar 20, 2013 1.980 2.000 1.962 2.000 73,946 +0.05(+2.56%)
Mar 19, 2013 2.000 2.000 1.950 1.950 133,459 -0.04(-2.01%)
Mar 18, 2013 1.920 2.000 1.920 1.990 44,304 +0.04(+2.05%)
Mar 15, 2013 2.000 2.000 1.950 1.950 332,265 -0.04(-2.01%)
Mar 14, 2013 2.000 2.000 1.950 1.990 82,383 +0.00(+0.00%)
Mar 13, 2013 1.950 1.990 1.950 1.990 57,360 +0.03(+1.53%)
Mar 12, 2013 1.980 1.990 1.950 1.960 71,919 -0.03(-1.51%)
Mar 11, 2013 1.990 2.000 1.970 1.990 238,545 -0.01(-0.50%)
Mar 08, 2013 2.000 2.000 1.970 2.000 62,001 +0.02(+1.01%)
Mar 07, 2013 2.000 2.000 1.970 1.980 78,840 -0.05(-2.46%)
Mar 06, 2013 2.000 2.040 1.980 2.030 33,472 +0.03(+1.50%)
Mar 05, 2013 1.970 2.000 1.950 2.000 164,986 +0.04(+2.04%)
Mar 04, 2013 1.990 2.000 1.920 1.960 132,880 -0.05(-2.49%)
Mar 01, 2013 1.970 2.030 1.950 2.010 138,138 +0.00(+0.00%)
Feb 28, 2013 2.100 2.100 1.970 2.010 326,594 -0.12(-5.63%)
Feb 27, 2013 1.920 2.200 1.920 2.130 304,333 +0.21(+10.94%)
Feb 26, 2013 1.880 1.960 1.880 1.920 203,632 +0.03(+1.59%)
Feb 25, 2013 2.030 2.045 1.890 1.890 357,537 -0.12(-5.97%)
Feb 22, 2013 1.990 2.030 1.970 2.010 101,152 +0.04(+2.03%)
Feb 21, 2013 2.080 2.080 1.950 1.970 382,111 -0.12(-5.74%)
Feb 20, 2013 1.930 2.130 1.930 2.090 347,279 -0.04(-1.88%)
Feb 19, 2013 2.180 2.210 2.073 2.130 196,618 -0.05(-2.29%)
Feb 15, 2013 2.260 2.260 2.180 2.180 90,176 -0.07(-3.11%)
Feb 14, 2013 2.000 2.260 1.910 2.250 437,284 +0.06(+2.74%)
Feb 13, 2013 2.270 2.270 2.160 2.190 185,757 +0.04(+1.86%)
Feb 12, 2013 2.210 2.220 2.150 2.150 68,515 -0.06(-2.71%)
Feb 11, 2013 2.200 2.230 2.140 2.210 95,087 +0.02(+0.91%)
Feb 08, 2013 2.140 2.190 2.110 2.190 58,626 +0.06(+2.82%)
Feb 07, 2013 2.140 2.150 2.090 2.130 52,287 -0.02(-0.93%)
Feb 06, 2013 2.100 2.150 2.090 2.150 26,905 +0.08(+3.86%)
Feb 04, 2013 2.100 2.130 2.070 2.070 75,794 -0.07(-3.27%)
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.