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 (%)
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%)
Nov 02, 2015 0.8690 0.9400 0.8451 0.9256 139,037 +0.07(+8.69%)
Oct 30, 2015 0.9000 0.9000 0.8500 0.8516 117,879 -0.04(-4.96%)
Oct 29, 2015 0.8450 0.9000 0.8450 0.8960 106,774 +0.05(+5.41%)
Oct 28, 2015 0.8600 0.9000 0.8500 0.8500 95,683 -0.01(-1.16%)
Oct 27, 2015 0.8800 0.9000 0.8599 0.8600 117,279 -0.02(-2.27%)
Oct 26, 2015 0.8800 0.8900 0.8700 0.8800 53,922 +0.01(+0.57%)
Oct 23, 2015 0.8900 0.9080 0.8500 0.8750 226,317 +0.02(+1.74%)
Oct 22, 2015 0.8850 0.9300 0.8600 0.8600 256,461 +0.00(+0.00%)
Oct 21, 2015 0.8700 0.9100 0.8600 0.8600 93,529 -0.04(-4.41%)
Oct 20, 2015 0.9040 0.9200 0.8901 0.8997 35,306 +0.00(+0.18%)
Oct 19, 2015 0.8900 0.9200 0.8700 0.8981 95,295 +0.04(+4.43%)
Oct 16, 2015 0.9100 0.9300 0.8600 0.8600 90,528 -0.04(-4.44%)
Oct 15, 2015 0.9080 0.9300 0.8900 0.9000 102,517 +0.02(+2.27%)
Oct 14, 2015 0.9000 0.9100 0.8900 0.8800 150,435 -0.02(-2.22%)
Oct 13, 2015 0.9400 0.9580 0.8897 0.9000 130,143 -0.04(-4.26%)
Oct 12, 2015 0.9800 0.9800 0.9100 0.9400 54,352 -0.04(-3.59%)
Oct 09, 2015 0.9700 1.000 0.9401 0.9750 201,486 +0.02(+1.56%)
Oct 08, 2015 0.9580 1.000 0.9580 0.9600 41,176 +0.00(+0.00%)
Oct 07, 2015 0.9600 1.020 0.9400 0.9600 176,055 -0.02(-1.84%)
Oct 06, 2015 0.9380 1.000 0.9380 0.9780 36,259 +0.04(+4.04%)
Oct 05, 2015 0.9400 0.9900 0.9400 0.9400 99,669 -0.03(-3.07%)
Oct 02, 2015 0.9700 0.9700 0.9203 0.9698 107,697 +0.03(+3.17%)
Oct 01, 2015 0.9580 0.9700 0.9174 0.9400 103,438 -0.03(-3.09%)
Sep 30, 2015 0.9200 0.9760 0.9200 0.9700 96,878 +0.04(+4.67%)
Sep 29, 2015 0.9500 0.9500 0.9250 0.9267 48,653 -0.02(-2.45%)
Sep 28, 2015 0.9810 0.9960 0.9400 0.9500 150,153 -0.04(-4.04%)
Sep 25, 2015 1.000 1.050 0.9900 0.9900 52,896 +0.02(+2.06%)
Sep 24, 2015 1.020 1.030 0.9700 0.9700 109,761 -0.08(-7.62%)
Sep 23, 2015 1.050 1.050 1.000 1.050 132,722 +0.00(+0.00%)
Sep 22, 2015 1.080 1.080 1.050 1.050 32,739 -0.04(-3.67%)
Sep 21, 2015 1.080 1.100 1.050 1.090 81,354 -0.01(-0.91%)
Sep 18, 2015 1.050 1.100 1.040 1.100 393,181 +0.05(+4.76%)
Sep 17, 2015 1.050 1.080 1.030 1.050 62,544 -0.03(-2.78%)
Sep 16, 2015 1.030 1.080 1.030 1.080 80,021 +0.02(+1.89%)
Sep 15, 2015 1.050 1.080 1.020 1.060 56,208 +0.01(+0.95%)
Sep 14, 2015 1.050 1.080 1.020 1.050 45,416 -0.02(-1.87%)
Sep 11, 2015 1.080 1.100 1.020 1.070 45,122 -0.02(-1.83%)
Sep 10, 2015 1.040 1.110 1.040 1.090 242,779 +0.03(+2.83%)
Sep 09, 2015 1.090 1.090 1.050 1.060 24,370 -0.02(-1.85%)
Sep 08, 2015 1.080 1.080 1.060 1.080 13,839 +0.00(+0.00%)
Sep 04, 2015 1.010 1.080 1.080 1.080 46,800 +0.03(+2.86%)
Sep 03, 2015 1.010 1.070 1.010 1.050 32,385 +0.04(+3.96%)
Sep 02, 2015 1.100 1.100 1.010 1.010 320,572 -0.09(-8.18%)
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.