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 29, 2016 0.9299 0.9500 0.9000 0.9000 47,475 -0.02(-1.83%)
Jan 28, 2016 0.9600 0.9600 0.9100 0.9168 10,302 +0.02(+2.75%)
Jan 27, 2016 0.9001 0.9600 0.8871 0.8923 11,144 -0.02(-1.95%)
Jan 26, 2016 0.9316 0.9600 0.9100 0.9100 14,279 -0.01(-1.09%)
Jan 25, 2016 0.9500 0.9682 0.9200 0.9200 16,957 -0.02(-2.65%)
Jan 22, 2016 0.9000 0.9500 0.8999 0.9450 64,029 +0.07(+7.56%)
Jan 21, 2016 0.8670 0.8900 0.8300 0.8786 37,270 +0.03(+3.29%)
Jan 20, 2016 0.8469 0.8700 0.8050 0.8506 167,645 -0.02(-2.23%)
Jan 19, 2016 0.9000 0.9500 0.8600 0.8700 38,420 -0.03(-3.33%)
Jan 15, 2016 0.9400 0.9000 0.9000 0.9000 112,700 -0.04(-4.26%)
Jan 14, 2016 0.9160 0.9600 0.9000 0.9400 42,971 +0.02(+2.17%)
Jan 13, 2016 0.9500 0.9700 0.9200 0.9200 134,837 -0.03(-3.18%)
Jan 12, 2016 0.9608 0.9700 0.9501 0.9502 77,205 -0.01(-1.12%)
Jan 11, 2016 0.9800 0.9900 0.9600 0.9610 59,415 +0.00(+0.10%)
Jan 08, 2016 0.9555 0.9978 0.9500 0.9600 78,534 +0.01(+1.05%)
Jan 07, 2016 0.9600 0.9800 0.9500 0.9500 44,452 -0.02(-2.06%)
Jan 06, 2016 0.9700 0.9800 0.9501 0.9700 33,100 +0.01(+1.04%)
Jan 05, 2016 0.9501 0.9800 0.9500 0.9600 30,892 +0.01(+1.04%)
Jan 04, 2016 0.9999 1.000 0.9500 0.9501 7,637 -0.05(-4.99%)
Dec 31, 2015 0.9800 1.000 1.000 1.000 114,300 +0.02(+2.04%)
Dec 30, 2015 0.9610 0.9900 0.9600 0.9800 66,798 +0.01(+1.02%)
Dec 29, 2015 0.9900 0.9998 0.9520 0.9701 78,426 +0.00(+0.01%)
Dec 28, 2015 0.9800 1.000 0.9579 0.9700 181,841 -0.03(-2.91%)
Dec 24, 2015 1.000 0.9991 0.9991 0.9991 9,900 +0.00(+0.41%)
Dec 23, 2015 0.9900 1.000 0.9900 0.9950 346,147 +0.01(+0.51%)
Dec 22, 2015 0.9900 1.000 0.9900 0.9900 38,389 -0.00(-0.40%)
Dec 21, 2015 0.9800 1.000 0.9600 0.9940 52,489 -0.01(-0.60%)
Dec 18, 2015 1.000 1.000 0.9900 1.000 71,834 +0.00(+0.00%)
Dec 17, 2015 1.000 1.020 1.000 1.000 41,346 +0.00(+0.00%)
Dec 16, 2015 0.9900 1.020 0.9900 1.000 36,552 -0.02(-1.96%)
Dec 15, 2015 1.010 1.020 0.9900 1.020 135,814 +0.02(+2.00%)
Dec 14, 2015 1.010 1.020 1.000 1.000 81,538 -0.01(-0.99%)
Dec 11, 2015 1.000 1.020 0.9800 1.010 71,555 -0.02(-1.94%)
Dec 10, 2015 1.000 1.030 0.9900 1.030 263,405 +0.03(+3.00%)
Dec 09, 2015 1.000 1.010 0.9828 1.000 157,508 -0.01(-0.99%)
Dec 08, 2015 0.9700 1.030 0.9500 1.010 112,508 +0.04(+4.12%)
Dec 07, 2015 0.9700 0.9900 0.9501 0.9700 82,348 +0.00(+0.00%)
Dec 04, 2015 0.9800 1.010 0.9600 0.9700 58,549 +0.02(+2.11%)
Dec 03, 2015 1.010 1.010 0.9300 0.9500 123,016 -0.05(-5.00%)
Dec 02, 2015 0.9910 1.010 0.9700 1.000 85,420 +0.00(+0.01%)
Dec 01, 2015 1.030 1.030 0.9868 0.9999 173,740 -0.03(-2.92%)
Nov 30, 2015 1.040 1.060 0.9900 1.030 104,697 -0.01(-0.96%)
Nov 27, 2015 1.050 1.070 1.040 1.040 76,292 -0.02(-1.89%)
Nov 25, 2015 1.050 1.060 1.060 1.060 52,100 +0.00(+0.00%)
Nov 24, 2015 1.026 1.060 1.010 1.060 69,519 +0.01(+0.95%)
Nov 23, 2015 1.010 1.060 1.010 1.050 188,673 +0.02(+1.94%)
Nov 20, 2015 0.9900 1.050 0.9900 1.030 58,628 +0.06(+6.19%)
Nov 19, 2015 0.9700 1.020 0.9700 0.9700 12,689 -0.01(-1.02%)
Nov 18, 2015 0.9600 1.010 0.9600 0.9800 39,425 -0.01(-1.01%)
Nov 17, 2015 1.030 1.050 0.9500 0.9900 101,697 -0.01(-1.00%)
Nov 16, 2015 0.9600 1.020 0.9600 1.000 216,565 +0.02(+2.04%)
Nov 13, 2015 0.9700 1.000 0.9320 0.9800 48,383 +0.01(+1.03%)
Nov 12, 2015 1.010 1.010 0.9700 0.9700 90,947 -0.04(-3.96%)
Nov 11, 2015 0.9660 1.010 0.9660 1.010 55,208 +0.01(+1.00%)
Nov 10, 2015 0.9500 1.000 0.9240 1.000 31,901 +0.03(+2.99%)
Nov 09, 2015 1.000 1.010 0.9701 0.9710 41,067 -0.02(-1.99%)
Nov 06, 2015 1.040 1.040 0.9717 0.9907 115,825 -0.02(-1.91%)
Nov 05, 2015 1.000 1.060 0.9900 1.010 222,472 +0.03(+3.06%)
Nov 04, 2015 0.9240 1.000 0.9098 0.9800 255,322 +0.07(+7.69%)
Nov 03, 2015 0.9500 0.9500 0.9100 0.9100 64,933 -0.02(-1.69%)
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.