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 (%)
Jun 30, 2009
1.587
1.587
1.512
1.512
195,347
-0.02(-1.23%)
Jun 29, 2009
1.701
1.729
1.531
1.531
580,962
-0.17(-10.00%)
Jun 26, 2009
1.559
1.767
1.541
1.701
7,564,818
+0.15(+9.76%)
Jun 25, 2009
1.512
1.569
1.493
1.550
158,995
+0.03(+1.86%)
Jun 24, 2009
1.531
1.569
1.502
1.521
221,381
+0.03(+1.90%)
Jun 23, 2009
1.550
1.569
1.493
1.493
134,962
+0.00(+0.00%)
Jun 22, 2009
1.559
1.559
1.493
1.493
179,003
-0.12(-7.60%)
Jun 19, 2009
1.569
1.616
1.540
1.616
110,511
+0.07(+4.27%)
Jun 18, 2009
1.512
1.550
1.502
1.550
58,210
-0.03(-1.80%)
Jun 17, 2009
1.521
1.578
1.493
1.578
108,106
+0.09(+5.70%)
Jun 16, 2009
1.540
1.578
1.493
1.493
122,810
-0.02(-1.25%)
Jun 15, 2009
1.644
1.644
1.465
1.512
142,212
-0.10(-6.43%)
Jun 12, 2009
1.606
1.616
1.512
1.616
137,562
+0.02(+1.18%)
Jun 11, 2009
1.531
1.597
1.531
1.597
149,201
+0.07(+4.32%)
Jun 10, 2009
1.493
1.569
1.493
1.531
114,529
+0.04(+2.53%)
Jun 09, 2009
1.493
1.550
1.493
1.493
89,100
-0.02(-1.25%)
Jun 08, 2009
1.531
1.540
1.483
1.512
77,439
+0.02(+1.27%)
Jun 05, 2009
1.559
1.635
1.455
1.493
380,669
-0.01(-0.63%)
Jun 04, 2009
1.483
1.531
1.474
1.502
205,408
+0.03(+1.92%)
Jun 03, 2009
1.559
1.559
1.436
1.474
341,746
+0.07(+4.70%)
Jun 02, 2009
1.483
1.483
1.408
1.408
58,597
-0.05(-3.25%)
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
.