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 (%)
Jul 31, 2013 2.160 2.250 2.090 2.190 0 +0.06(+2.82%)
Jul 30, 2013 2.210 2.210 2.120 2.130 0 -0.07(-3.18%)
Jul 29, 2013 2.200 2.220 2.110 2.200 0 -0.01(-0.45%)
Jul 26, 2013 2.180 2.250 2.110 2.210 0 -0.01(-0.45%)
Jul 25, 2013 2.000 2.240 2.000 2.220 0 +0.07(+3.26%)
Jul 24, 2013 2.040 2.180 2.010 2.150 0 +0.11(+5.39%)
Jul 23, 2013 2.000 2.080 1.940 2.040 0 +0.07(+3.55%)
Jul 22, 2013 1.950 2.010 1.920 1.970 0 +0.01(+0.51%)
Jul 19, 2013 1.980 1.990 1.920 1.960 0 +0.00(+0.00%)
Jul 18, 2013 1.970 2.007 1.890 1.960 0 -0.02(-1.01%)
Jul 17, 2013 1.950 2.020 1.910 1.980 34,280 +0.05(+2.59%)
Jul 16, 2013 2.070 2.070 1.920 1.930 0 -0.11(-5.39%)
Jul 15, 2013 2.050 2.067 2.010 2.040 0 +0.02(+0.99%)
Jul 12, 2013 2.040 2.060 2.005 2.020 0 -0.03(-1.46%)
Jul 11, 2013 2.020 2.130 2.020 2.050 0 -0.01(-0.49%)
Jul 10, 2013 2.150 2.150 2.025 2.060 0 -0.10(-4.63%)
Jul 09, 2013 2.250 2.250 2.130 2.160 0 -0.06(-2.70%)
Jul 08, 2013 2.250 2.250 2.150 2.220 0 +0.10(+4.72%)
Jul 05, 2013 2.150 2.220 2.100 2.120 0 +0.00(+0.00%)
Jul 03, 2013 2.010 2.150 1.964 2.120 0 +0.12(+6.00%)
Jul 02, 2013 1.940 2.035 1.910 2.000 0 +0.08(+4.17%)
Jul 01, 2013 1.900 2.000 1.900 1.920 0 +0.03(+1.59%)
Jun 28, 2013 1.800 2.000 1.780 1.890 7,168,443 +0.08(+4.42%)
Jun 27, 2013 1.840 1.840 1.800 1.810 0 +0.00(+0.00%)
Jun 26, 2013 1.850 1.960 1.800 1.810 0 -0.03(-1.63%)
Jun 25, 2013 1.870 1.880 1.800 1.840 0 +0.01(+0.55%)
Jun 24, 2013 1.840 1.870 1.810 1.830 0 -0.05(-2.66%)
Jun 21, 2013 1.900 2.010 1.830 1.880 413,414 -0.02(-1.05%)
Jun 20, 2013 1.880 1.980 1.840 1.900 0 -0.12(-5.94%)
Jun 19, 2013 1.860 2.075 1.860 2.020 382,785 +0.17(+9.19%)
Jun 18, 2013 1.830 1.920 1.830 1.850 0 -0.02(-1.07%)
Jun 17, 2013 1.680 1.880 1.650 1.870 0 +0.22(+13.33%)
Jun 14, 2013 1.680 1.690 1.640 1.650 0 -0.02(-1.20%)
Jun 13, 2013 1.600 1.690 1.600 1.670 186,449 +0.06(+3.73%)
Jun 12, 2013 1.580 1.650 1.560 1.610 324,332 +0.01(+0.63%)
Jun 11, 2013 1.600 1.650 1.590 1.600 191,789 -0.01(-0.62%)
Jun 10, 2013 1.600 1.690 1.590 1.610 0 -0.04(-2.42%)
Jun 07, 2013 1.640 1.660 1.630 1.650 0 +0.03(+1.85%)
Jun 06, 2013 1.640 1.640 1.600 1.620 417,347 -0.03(-1.82%)
Jun 05, 2013 1.670 1.685 1.650 1.650 0 -0.01(-0.60%)
Jun 04, 2013 1.680 1.690 1.660 1.660 0 -0.03(-1.78%)
Jun 03, 2013 1.710 1.710 1.640 1.690 248,334 -0.01(-0.59%)
May 31, 2013 1.680 1.700 1.670 1.700 107,755 +0.01(+0.59%)
May 30, 2013 1.690 1.720 1.680 1.690 181,986 +0.00(+0.00%)
May 29, 2013 1.720 1.720 1.680 1.690 95,449 -0.05(-2.87%)
May 28, 2013 1.750 1.800 1.740 1.740 104,806 +0.03(+1.75%)
May 24, 2013 1.780 1.780 1.710 1.710 0 -0.08(-4.47%)
May 23, 2013 1.660 1.807 1.660 1.790 0 +0.13(+7.83%)
May 22, 2013 1.710 1.730 1.655 1.660 0 -0.05(-2.92%)
May 21, 2013 1.740 1.770 1.700 1.710 0 -0.03(-1.72%)
May 20, 2013 1.820 1.820 1.740 1.740 0 -0.10(-5.43%)
May 17, 2013 1.870 1.920 1.805 1.840 0 -0.02(-1.08%)
May 16, 2013 1.770 1.870 1.765 1.860 201,429 +0.08(+4.49%)
May 15, 2013 1.790 1.800 1.725 1.780 0 +0.01(+0.56%)
May 13, 2013 1.800 1.810 1.755 1.770 0 -0.04(-2.21%)
May 10, 2013 1.740 1.820 1.710 1.810 0 +0.08(+4.62%)
May 09, 2013 1.720 1.730 1.670 1.730 0 +0.01(+0.58%)
May 08, 2013 1.790 1.801 1.700 1.720 0 -0.06(-3.37%)
May 07, 2013 1.840 1.940 1.770 1.780 0 -0.07(-3.78%)
May 06, 2013 1.810 1.890 1.790 1.850 0 +0.03(+1.65%)
May 03, 2013 1.830 1.870 1.810 1.820 0 +0.03(+1.68%)
May 02, 2013 1.790 1.840 1.760 1.790 0 +0.00(+0.00%)
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.