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 (%)
Jan 30, 2015 1.300 1.320 1.270 1.280 75,120 -0.04(-3.03%)
Jan 29, 2015 1.300 1.350 1.280 1.320 39,242 +0.03(+2.33%)
Jan 28, 2015 1.300 1.330 1.280 1.290 23,978 -0.02(-1.53%)
Jan 27, 2015 1.350 1.360 1.260 1.310 317,791 -0.04(-2.96%)
Jan 26, 2015 1.350 1.410 1.350 1.350 77,252 +0.00(+0.00%)
Jan 23, 2015 1.400 1.450 1.350 1.350 82,361 -0.02(-1.68%)
Jan 22, 2015 1.420 1.460 1.360 1.373 48,710 -0.04(-2.62%)
Jan 21, 2015 1.410 1.460 1.380 1.410 66,054 +0.01(+0.71%)
Jan 20, 2015 1.400 1.450 1.380 1.400 101,777 -0.02(-1.41%)
Jan 16, 2015 1.415 1.450 1.400 1.420 50,874 -0.01(-0.70%)
Jan 15, 2015 1.430 1.490 1.400 1.430 20,917 +0.02(+1.42%)
Jan 14, 2015 1.450 1.490 1.400 1.410 39,306 -0.03(-2.08%)
Jan 13, 2015 1.430 1.470 1.420 1.440 22,641 -0.01(-0.69%)
Jan 12, 2015 1.430 1.480 1.430 1.450 14,602 +0.02(+1.40%)
Jan 09, 2015 1.465 1.490 1.398 1.430 31,382 -0.02(-1.38%)
Jan 08, 2015 1.450 1.490 1.387 1.450 27,327 +0.00(+0.00%)
Jan 07, 2015 1.400 1.450 1.370 1.450 45,022 +0.07(+5.07%)
Jan 06, 2015 1.380 1.410 1.370 1.380 34,948 -0.01(-0.83%)
Jan 05, 2015 1.350 1.400 1.350 1.392 42,296 +0.00(+0.00%)
Jan 02, 2015 1.350 1.430 1.350 1.392 16,983 +0.02(+1.58%)
Dec 31, 2014 1.360 1.370 1.370 1.370 73,800 -0.02(-1.44%)
Dec 30, 2014 1.370 1.420 1.350 1.390 81,672 -0.01(-0.71%)
Dec 29, 2014 1.390 1.440 1.390 1.400 30,624 -0.01(-0.71%)
Dec 26, 2014 1.400 1.440 1.400 1.410 21,197 +0.00(+0.00%)
Dec 24, 2014 1.430 1.410 1.410 1.410 15,800 +0.00(+0.00%)
Dec 23, 2014 1.400 1.430 1.390 1.410 24,489 +0.02(+1.44%)
Dec 22, 2014 1.410 1.460 1.380 1.390 104,442 -0.09(-6.08%)
Dec 19, 2014 1.500 1.520 1.398 1.480 40,788 -0.03(-1.99%)
Dec 18, 2014 1.400 1.510 1.382 1.510 123,528 +0.13(+9.42%)
Dec 17, 2014 1.370 1.430 1.350 1.380 100,240 -0.01(-0.72%)
Dec 16, 2014 1.430 1.440 1.380 1.390 79,788 -0.04(-2.80%)
Dec 15, 2014 1.440 1.490 1.400 1.430 68,076 -0.03(-2.05%)
Dec 12, 2014 1.470 1.480 1.450 1.460 52,184 -0.02(-1.35%)
Dec 11, 2014 1.460 1.490 1.450 1.480 57,856 +0.00(+0.00%)
Dec 10, 2014 1.500 1.540 1.480 1.480 42,934 -0.02(-1.33%)
Dec 09, 2014 1.530 1.568 1.490 1.500 68,356 -0.02(-1.32%)
Dec 08, 2014 1.500 1.580 1.500 1.520 191,257 +0.05(+3.40%)
Dec 05, 2014 1.360 1.589 1.350 1.470 388,901 +0.11(+8.09%)
Dec 04, 2014 1.380 1.380 1.355 1.360 106,513 -0.02(-1.45%)
Dec 03, 2014 1.360 1.410 1.360 1.380 70,986 +0.01(+0.73%)
Dec 02, 2014 1.380 1.410 1.360 1.370 34,483 -0.01(-0.72%)
Dec 01, 2014 1.380 1.410 1.360 1.380 30,887 +0.00(+0.00%)
Nov 28, 2014 1.380 1.410 1.350 1.380 16,229 -0.03(-2.13%)
Nov 26, 2014 1.340 1.410 1.410 1.410 73,400 +0.07(+5.22%)
Nov 25, 2014 1.400 1.400 1.330 1.340 68,046 -0.04(-2.90%)
Nov 24, 2014 1.370 1.440 1.360 1.380 41,987 +0.00(+0.00%)
Nov 21, 2014 1.390 1.420 1.350 1.380 45,445 -0.02(-1.43%)
Nov 20, 2014 1.400 1.410 1.370 1.400 80,287 -0.02(-1.41%)
Nov 19, 2014 1.400 1.470 1.390 1.420 54,059 -0.01(-0.70%)
Nov 18, 2014 1.470 1.470 1.390 1.430 80,514 -0.05(-3.38%)
Nov 17, 2014 1.490 1.522 1.470 1.480 72,373 -0.01(-0.67%)
Nov 14, 2014 1.530 1.530 1.490 1.490 184,083 -0.02(-1.32%)
Nov 13, 2014 1.500 1.530 1.490 1.510 40,258 +0.00(+0.00%)
Nov 12, 2014 1.520 1.520 1.470 1.510 51,288 +0.00(+0.00%)
Nov 11, 2014 1.470 1.520 1.460 1.510 63,836 +0.05(+3.42%)
Nov 10, 2014 1.420 1.500 1.420 1.460 289,530 +0.06(+4.52%)
Nov 07, 2014 1.380 1.440 1.330 1.397 183,877 +0.05(+3.47%)
Nov 06, 2014 1.370 1.440 1.330 1.350 90,164 +0.00(+0.00%)
Nov 05, 2014 1.350 1.370 1.340 1.350 86,900 +0.01(+0.75%)
Nov 04, 2014 1.380 1.380 1.320 1.340 166,755 -0.03(-2.19%)
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.