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 (%)
Dec 29, 2017 0.5199 0.5199 0.5199 0 -0.01(-1.44%)
Dec 28, 2017 0.5300 0.5400 0.5110 0.5275 1,549,895 -0.01(-1.22%)
Dec 27, 2017 0.5400 0.5450 0.5103 0.5340 949,890 -0.01(-1.11%)
Dec 26, 2017 0.5558 0.5600 0.5400 0.5400 354,079 -0.01(-1.80%)
Dec 22, 2017 0.5300 0.5516 0.5025 0.5499 908,293 +0.02(+3.74%)
Dec 21, 2017 0.5690 0.5700 0.5101 0.5301 749,556 -0.02(-4.49%)
Dec 20, 2017 0.5600 0.5893 0.5501 0.5550 863,855 -0.01(-0.89%)
Dec 19, 2017 0.5230 0.5799 0.5168 0.5600 737,095 +0.04(+7.07%)
Dec 18, 2017 0.5183 0.5300 0.5050 0.5230 869,939 +0.03(+5.27%)
Dec 15, 2017 0.5483 0.5800 0.4968 0.4968 810,247 -0.04(-8.02%)
Dec 14, 2017 0.5500 0.5650 0.5401 0.5401 235,888 -0.01(-1.80%)
Dec 13, 2017 0.5678 0.5760 0.5401 0.5500 270,604 -0.01(-1.89%)
Dec 12, 2017 0.5900 0.5900 0.5400 0.5606 547,975 -0.03(-4.97%)
Dec 11, 2017 0.5870 0.6000 0.5800 0.5899 271,976 -0.01(-1.68%)
Dec 08, 2017 0.5863 0.6000 0.5850 0.6000 292,965 +0.01(+1.23%)
Dec 07, 2017 0.6000 0.6100 0.5844 0.5927 511,204 -0.00(-0.64%)
Dec 06, 2017 0.6200 0.6300 0.5800 0.5965 421,064 -0.03(-4.54%)
Dec 05, 2017 0.6450 0.6600 0.6000 0.6249 367,086 -0.04(-5.32%)
Dec 04, 2017 0.6280 0.6764 0.6200 0.6600 600,090 +0.02(+3.13%)
Dec 01, 2017 0.6310 0.6425 0.6300 0.6400 137,334 +0.00(+0.00%)
Nov 30, 2017 0.6447 0.6479 0.6249 0.6400 53,130 +0.00(+0.02%)
Nov 29, 2017 0.6300 0.6500 0.6300 0.6399 188,542 +0.00(+0.77%)
Nov 28, 2017 0.6140 0.6398 0.6100 0.6350 146,720 +0.01(+0.79%)
Nov 27, 2017 0.6362 0.6491 0.6106 0.6300 105,607 -0.02(-3.06%)
Nov 24, 2017 0.6400 0.6502 0.6129 0.6499 84,693 +0.01(+1.71%)
Nov 22, 2017 0.6178 0.6500 0.6100 0.6390 202,074 +0.03(+4.69%)
Nov 21, 2017 0.6279 0.6382 0.6101 0.6104 179,388 -0.01(-1.55%)
Nov 20, 2017 0.6200 0.6499 0.5900 0.6200 318,143 +0.00(+0.00%)
Nov 17, 2017 0.5600 0.6450 0.5468 0.6200 1,008,512 +0.07(+13.12%)
Nov 16, 2017 0.5300 0.5800 0.5200 0.5481 724,601 +0.01(+1.50%)
Nov 15, 2017 0.5160 0.5400 0.4997 0.5400 156,553 +0.02(+3.17%)
Nov 14, 2017 0.5406 0.5447 0.5122 0.5234 121,783 -0.02(-3.06%)
Nov 13, 2017 0.5440 0.5500 0.5319 0.5399 170,848 -0.00(-0.75%)
Nov 10, 2017 0.5315 0.5700 0.5300 0.5440 331,788 +0.01(+2.68%)
Nov 09, 2017 0.5400 0.5672 0.5210 0.5298 172,427 -0.01(-1.87%)
Nov 08, 2017 0.4949 0.5625 0.4949 0.5399 241,682 +0.05(+10.16%)
Nov 07, 2017 0.5390 0.5390 0.4900 0.4901 665,580 -0.04(-8.32%)
Nov 06, 2017 0.5592 0.5600 0.5240 0.5346 308,247 -0.02(-2.80%)
Nov 03, 2017 0.5754 0.5988 0.5118 0.5500 623,964 -0.02(-3.81%)
Nov 02, 2017 0.5800 0.6002 0.5613 0.5718 572,718 +0.00(+0.32%)
Nov 01, 2017 0.6000 0.6398 0.5641 0.5700 658,447 -0.06(-8.80%)
Oct 31, 2017 0.6000 0.6699 0.5950 0.6250 1,330,726 +0.02(+2.49%)
Oct 30, 2017 0.6040 0.6199 0.5823 0.6098 267,842 -0.01(-1.63%)
Oct 27, 2017 0.6499 0.6499 0.6000 0.6199 235,936 -0.03(-4.62%)
Oct 26, 2017 0.6500 0.6700 0.6200 0.6499 197,424 -0.00(-0.02%)
Oct 25, 2017 0.6751 0.6900 0.6228 0.6500 264,559 -0.04(-5.78%)
Oct 24, 2017 0.6750 0.7097 0.6650 0.6899 772,352 +0.00(+0.03%)
Oct 23, 2017 0.6751 0.7392 0.6656 0.6897 934,199 -0.00(-0.04%)
Oct 20, 2017 0.6802 0.7400 0.6710 0.6900 207,969 +0.00(+0.00%)
Oct 19, 2017 0.6750 0.7392 0.6601 0.6900 199,855 +0.02(+3.06%)
Oct 18, 2017 0.6345 0.6740 0.6200 0.6695 351,892 +0.04(+7.12%)
Oct 17, 2017 0.6365 0.6398 0.6200 0.6250 150,532 -0.01(-2.33%)
Oct 16, 2017 0.6900 0.6900 0.6201 0.6399 169,530 -0.02(-2.45%)
Oct 13, 2017 0.6800 0.7000 0.6510 0.6560 362,663 -0.02(-2.53%)
Oct 12, 2017 0.6600 0.7100 0.6600 0.6730 396,770 +0.01(+1.97%)
Oct 11, 2017 0.6770 0.6928 0.6600 0.6600 65,086 -0.01(-1.86%)
Oct 10, 2017 0.7090 0.7376 0.6512 0.6725 118,384 -0.02(-2.82%)
Oct 09, 2017 0.7120 0.7299 0.6895 0.6920 176,253 -0.04(-5.61%)
Oct 06, 2017 0.7000 0.7331 0.7000 0.7331 55,005 +0.00(+0.42%)
Oct 05, 2017 0.7200 0.7399 0.6774 0.7300 55,655 +0.01(+1.39%)
Oct 04, 2017 0.7340 0.7612 0.6949 0.7200 184,580 -0.01(-0.69%)
Oct 03, 2017 0.7519 0.7986 0.7150 0.7250 373,488 -0.06(-7.05%)
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.