Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1.280
1.340
1.250
1.280
120,991
+0.03(+2.40%)
May 27, 2016
1.250
1.250
1.250
1.250
504,400
-0.01(-0.79%)
May 26, 2016
1.170
1.300
1.165
1.260
1,286,571
+0.09(+7.69%)
May 25, 2016
1.160
1.180
1.155
1.170
612,332
+0.02(+1.74%)
May 24, 2016
1.160
1.160
1.150
1.150
87,556
+0.00(+0.00%)
May 23, 2016
1.150
1.170
1.150
1.150
237,668
+0.00(+0.00%)
May 20, 2016
1.140
1.170
1.140
1.150
135,024
+0.00(+0.00%)
May 19, 2016
1.140
1.160
1.140
1.150
149,330
+0.00(+0.00%)
May 18, 2016
1.160
1.160
1.130
1.150
656,852
-0.01(-0.86%)
May 17, 2016
1.145
1.170
1.140
1.160
316,122
+0.01(+0.87%)
May 16, 2016
1.130
1.170
1.130
1.150
40,313
-0.01(-0.86%)
May 13, 2016
1.140
1.160
1.120
1.160
65,621
+0.01(+0.87%)
May 12, 2016
1.160
1.180
1.080
1.150
28,631
-0.03(-2.54%)
May 11, 2016
1.160
1.190
1.120
1.180
248,682
+0.02(+1.72%)
May 10, 2016
1.180
1.190
1.110
1.160
100,278
-0.02(-1.69%)
May 09, 2016
1.180
1.180
1.110
1.180
47,758
+0.00(+0.00%)
May 06, 2016
1.160
1.190
1.159
1.180
18,369
+0.02(+1.72%)
May 05, 2016
1.060
1.160
1.060
1.160
77,547
+0.04(+3.57%)
May 04, 2016
1.110
1.130
1.095
1.120
285,748
+0.02(+1.82%)
May 03, 2016
1.080
1.120
1.080
1.100
170,369
+0.02(+1.85%)
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
.