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 (%)
Aug 29, 2008 2.160 2.270 2.160 2.270 389,388 +0.06(+2.71%)
Aug 28, 2008 2.300 2.322 2.180 2.210 116,605 -0.07(-3.07%)
Aug 27, 2008 2.200 2.300 2.140 2.280 77,202 +0.03(+1.33%)
Aug 26, 2008 2.200 2.290 2.160 2.250 102,463 +0.01(+0.45%)
Aug 25, 2008 2.220 2.240 2.150 2.240 56,160 +0.04(+1.82%)
Aug 22, 2008 2.140 2.220 2.120 2.200 53,278 +0.02(+0.92%)
Aug 21, 2008 2.170 2.210 2.100 2.180 81,284 -0.05(-2.24%)
Aug 20, 2008 2.200 2.310 2.160 2.230 113,161 +0.04(+1.83%)
Aug 19, 2008 2.150 2.190 2.145 2.190 51,836 +0.01(+0.46%)
Aug 18, 2008 2.200 2.200 2.170 2.180 73,753 +0.00(+0.00%)
Aug 15, 2008 2.250 2.250 2.130 2.180 46,192 -0.04(-1.80%)
Aug 14, 2008 2.180 2.260 2.160 2.220 93,018 +0.04(+1.83%)
Aug 13, 2008 2.150 2.190 2.030 2.180 101,015 +0.07(+3.32%)
Aug 12, 2008 2.010 2.220 2.010 2.110 140,659 +0.08(+3.94%)
Aug 11, 2008 2.000 2.180 1.890 2.030 148,341 +0.04(+2.01%)
Aug 08, 2008 1.950 2.040 1.910 1.990 306,524 +0.04(+2.05%)
Aug 07, 2008 1.980 2.000 1.920 1.950 73,208 -0.05(-2.50%)
Aug 06, 2008 1.940 2.000 1.880 2.000 69,715 +0.10(+5.26%)
Aug 05, 2008 1.950 1.950 1.860 1.900 70,192 +0.00(+0.00%)
Aug 04, 2008 1.820 1.950 1.820 1.900 75,914 +0.01(+0.53%)
Aug 01, 2008 1.870 1.950 1.870 1.890 63,492 +0.06(+3.28%)
Jul 31, 2008 1.800 1.980 1.800 1.830 74,916 -0.04(-2.14%)
Jul 30, 2008 1.880 1.900 1.850 1.870 54,835 -0.01(-0.53%)
Jul 29, 2008 1.880 1.930 1.810 1.880 56,841 -0.01(-0.53%)
Jul 28, 2008 1.900 1.950 1.870 1.890 54,982 -0.01(-0.53%)
Jul 25, 2008 1.900 1.920 1.860 1.900 34,753 +0.00(+0.00%)
Jul 24, 2008 1.960 1.970 1.890 1.900 56,532 -0.01(-0.52%)
Jul 23, 2008 1.900 1.950 1.890 1.910 2,220,581 -0.02(-1.04%)
Jul 22, 2008 1.850 1.930 1.840 1.930 204,889 +0.10(+5.46%)
Jul 21, 2008 1.780 1.900 1.780 1.830 463,538 +0.02(+1.10%)
Jul 18, 2008 1.730 1.830 1.730 1.810 219,813 +0.04(+2.26%)
Jul 17, 2008 1.720 1.810 1.710 1.770 103,938 +0.09(+5.36%)
Jul 16, 2008 1.650 1.700 1.614 1.680 202,056 +0.05(+3.07%)
Jul 15, 2008 1.670 1.670 1.570 1.630 948,398 -0.01(-0.61%)
Jul 14, 2008 1.610 1.720 1.570 1.640 362,276 +0.01(+0.61%)
Jul 11, 2008 1.690 1.710 1.600 1.630 267,568 -0.10(-5.78%)
Jul 10, 2008 1.840 1.840 1.690 1.730 655,464 -0.08(-4.42%)
Jul 09, 2008 1.910 1.910 1.800 1.810 220,739 -0.08(-4.23%)
Jul 08, 2008 1.870 1.890 1.800 1.890 271,978 +0.04(+2.16%)
Jul 07, 2008 2.000 2.020 1.850 1.850 263,643 -0.12(-6.09%)
Jul 04, 2008 1.980 2.000 1.970 1.970 62,716 +0.00(+0.00%)
Jul 03, 2008 1.980 2.000 1.970 1.970 62,716 -0.03(-1.50%)
Jul 02, 2008 2.050 2.050 1.980 2.000 55,130 -0.01(-0.50%)
Jul 01, 2008 2.090 2.090 1.960 2.010 308,456 -0.06(-2.90%)
Jun 30, 2008 2.030 2.140 2.000 2.070 282,654 +0.07(+3.50%)
Jun 27, 2008 2.050 2.130 2.000 2.000 6,179,258 -0.05(-2.44%)
Jun 26, 2008 2.000 2.080 1.980 2.050 285,623 +0.03(+1.49%)
Jun 25, 2008 2.010 2.060 1.950 2.020 1,277,296 +0.01(+0.50%)
Jun 24, 2008 2.000 2.080 2.000 2.010 298,881 -0.01(-0.50%)
Jun 23, 2008 2.040 2.080 2.020 2.020 341,306 -0.03(-1.46%)
Jun 20, 2008 2.070 2.115 2.020 2.050 471,772 -0.03(-1.44%)
Jun 19, 2008 2.080 2.130 2.060 2.080 219,797 -0.01(-0.48%)
Jun 18, 2008 2.110 2.140 2.050 2.090 305,409 -0.04(-1.88%)
Jun 17, 2008 2.220 2.240 2.130 2.130 102,395 -0.11(-4.91%)
Jun 16, 2008 2.180 2.250 2.140 2.240 263,792 +0.06(+2.75%)
Jun 13, 2008 2.100 2.180 2.100 2.180 124,476 +0.10(+4.81%)
Jun 12, 2008 2.120 2.210 2.070 2.080 295,886 -0.03(-1.42%)
Jun 11, 2008 2.240 2.370 2.060 2.110 762,390 -0.14(-6.22%)
Jun 10, 2008 2.220 2.280 2.190 2.250 296,866 +0.02(+0.90%)
Jun 09, 2008 2.270 2.340 2.150 2.230 148,496 -0.06(-2.62%)
Jun 06, 2008 2.390 2.520 2.260 2.290 219,511 -0.13(-5.37%)
Jun 05, 2008 2.300 2.450 2.290 2.420 433,704 +0.12(+5.22%)
Jun 04, 2008 2.140 2.340 2.140 2.300 139,965 +0.16(+7.48%)
Jun 03, 2008 2.100 2.250 2.100 2.140 251,201 +0.05(+2.39%)
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.