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, 2012 2.290 2.310 2.260 2.280 151,819 -0.02(-0.87%)
Jul 30, 2012 2.310 2.346 2.270 2.300 47,630 -0.02(-0.86%)
Jul 27, 2012 2.320 2.360 2.250 2.320 120,044 +0.01(+0.43%)
Jul 26, 2012 2.270 2.310 2.270 2.310 59,188 +0.04(+1.76%)
Jul 25, 2012 2.300 2.300 2.270 2.270 36,896 -0.02(-0.87%)
Jul 24, 2012 2.330 2.330 2.270 2.290 42,043 -0.02(-0.87%)
Jul 23, 2012 2.290 2.330 2.280 2.310 60,178 -0.02(-0.86%)
Jul 20, 2012 2.330 2.350 2.270 2.330 126,504 -0.01(-0.43%)
Jul 19, 2012 2.360 2.360 2.330 2.340 72,169 -0.02(-0.85%)
Jul 18, 2012 2.310 2.360 2.290 2.360 119,097 +0.04(+1.72%)
Jul 17, 2012 2.330 2.350 2.170 2.320 129,463 +0.01(+0.43%)
Jul 16, 2012 2.320 2.360 2.290 2.310 46,819 -0.05(-2.12%)
Jul 13, 2012 2.330 2.380 2.300 2.360 138,192 +0.03(+1.29%)
Jul 12, 2012 2.250 2.350 2.230 2.330 88,641 +0.01(+0.43%)
Jul 11, 2012 2.280 2.340 2.250 2.320 64,452 +0.05(+2.20%)
Jul 10, 2012 2.350 2.350 2.270 2.270 119,506 -0.08(-3.40%)
Jul 09, 2012 2.300 2.360 2.300 2.350 58,012 +0.06(+2.62%)
Jul 06, 2012 2.320 2.350 2.250 2.290 67,710 -0.06(-2.55%)
Jul 05, 2012 2.350 2.380 2.340 2.350 60,952 -0.01(-0.42%)
Jul 03, 2012 2.380 2.390 2.320 2.360 53,669 -0.01(-0.42%)
Jul 02, 2012 2.370 2.380 2.320 2.370 222,064 +0.01(+0.42%)
Jun 29, 2012 2.410 2.410 2.295 2.360 178,998 -0.01(-0.42%)
Jun 28, 2012 2.370 2.390 2.310 2.370 105,548 -0.02(-0.84%)
Jun 27, 2012 2.350 2.400 2.300 2.390 158,392 +0.02(+0.84%)
Jun 26, 2012 2.310 2.370 2.310 2.370 115,494 +0.07(+3.04%)
Jun 25, 2012 2.320 2.370 2.280 2.300 302,231 -0.05(-2.13%)
Jun 22, 2012 2.500 2.500 2.280 2.350 6,589,497 -0.14(-5.62%)
Jun 21, 2012 2.510 2.520 2.390 2.490 288,181 -0.03(-1.19%)
Jun 20, 2012 2.500 2.520 2.400 2.520 173,988 +0.01(+0.40%)
Jun 19, 2012 2.550 2.550 2.470 2.510 226,806 -0.03(-1.18%)
Jun 18, 2012 2.450 2.555 2.400 2.540 206,289 +0.07(+2.83%)
Jun 15, 2012 2.480 2.510 2.450 2.470 147,882 -0.03(-1.20%)
Jun 14, 2012 2.410 2.510 2.380 2.500 209,685 +0.07(+2.88%)
Jun 13, 2012 2.440 2.490 2.390 2.430 60,248 +0.08(+3.40%)
Jun 12, 2012 2.340 2.450 2.340 2.350 68,591 +0.03(+1.29%)
Jun 11, 2012 2.460 2.510 2.280 2.320 119,536 -0.11(-4.53%)
Jun 08, 2012 2.480 2.520 2.340 2.430 103,239 -0.07(-2.80%)
Jun 07, 2012 2.360 2.510 2.360 2.500 152,366 +0.09(+3.73%)
Jun 06, 2012 2.360 2.420 2.290 2.410 105,301 +0.07(+2.99%)
Jun 05, 2012 2.480 2.480 2.340 2.340 343,382 -0.14(-5.65%)
Jun 04, 2012 2.380 2.490 2.340 2.480 167,437 +0.04(+1.64%)
Jun 01, 2012 2.490 2.550 2.310 2.440 338,533 -0.08(-3.17%)
May 31, 2012 2.350 2.570 2.350 2.520 236,042 +0.16(+6.78%)
May 30, 2012 2.300 2.390 2.300 2.360 31,260 -0.02(-0.84%)
May 29, 2012 2.370 2.400 2.320 2.380 86,120 +0.00(+0.00%)
May 25, 2012 2.250 2.420 2.250 2.380 62,532 +0.07(+3.03%)
May 24, 2012 2.280 2.330 2.270 2.310 71,123 +0.03(+1.32%)
May 23, 2012 2.090 2.350 2.090 2.280 110,796 +0.03(+1.33%)
May 22, 2012 2.130 2.300 2.110 2.250 89,134 +0.09(+4.17%)
May 21, 2012 2.180 2.180 2.071 2.160 60,259 -0.02(-0.92%)
May 18, 2012 2.230 2.230 2.120 2.180 172,806 -0.04(-1.80%)
May 17, 2012 2.290 2.330 2.150 2.220 213,917 -0.10(-4.31%)
May 16, 2012 2.380 2.380 2.320 2.320 39,446 -0.03(-1.28%)
May 15, 2012 2.420 2.420 2.321 2.350 109,043 -0.04(-1.67%)
May 14, 2012 2.430 2.460 2.350 2.390 137,473 -0.07(-2.85%)
May 11, 2012 2.460 2.490 2.410 2.460 114,660 -0.03(-1.20%)
May 10, 2012 2.440 2.520 2.420 2.490 147,198 +0.04(+1.63%)
May 09, 2012 2.400 2.450 2.330 2.450 91,662 +0.04(+1.66%)
May 08, 2012 2.350 2.480 2.220 2.410 652,472 -0.13(-5.12%)
May 07, 2012 2.500 2.550 2.360 2.540 258,562 +0.03(+1.20%)
May 04, 2012 2.550 2.600 2.420 2.510 212,542 -0.09(-3.46%)
May 03, 2012 2.640 2.640 2.580 2.600 104,878 -0.03(-1.14%)
May 02, 2012 2.600 2.630 2.570 2.630 83,248 +0.03(+1.15%)
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.