Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
10.64
10.76
9.950
10.02
1,184,063
-0.61(-5.78%)
Apr 29, 2004
11.20
11.37
10.49
10.63
746,548
-0.55(-4.90%)
Apr 28, 2004
11.76
11.81
11.06
11.18
733,213
-0.58(-4.90%)
Apr 27, 2004
11.25
12.08
10.77
11.75
2,267,373
+0.23(+1.97%)
Apr 26, 2004
11.67
11.86
11.48
11.53
689,186
-0.04(-0.33%)
Apr 23, 2004
11.57
11.74
11.20
11.57
1,129,876
-0.14(-1.21%)
Apr 22, 2004
11.81
11.85
11.57
11.71
667,385
-0.10(-0.88%)
Apr 21, 2004
11.53
12.00
11.49
11.81
602,191
+0.26(+2.29%)
Apr 20, 2004
11.92
11.99
11.52
11.55
382,693
-0.26(-2.16%)
Apr 19, 2004
11.81
12.11
11.71
11.80
358,775
+0.00(+0.00%)
Apr 16, 2004
12.15
12.23
11.73
11.80
436,245
-0.41(-3.33%)
Apr 15, 2004
12.38
12.43
11.94
12.21
698,182
-0.17(-1.37%)
Apr 14, 2004
12.27
12.61
12.11
12.38
562,186
+0.01(+0.08%)
Apr 13, 2004
12.76
12.76
12.28
12.37
914,611
-0.26(-2.09%)
Apr 12, 2004
12.76
12.99
12.53
12.63
841,798
+0.10(+0.83%)
Apr 08, 2004
12.76
13.12
12.24
12.53
2,506,556
+0.50(+4.16%)
Apr 07, 2004
11.24
12.34
11.24
12.03
1,387,263
+0.73(+6.44%)
Apr 06, 2004
11.39
11.53
11.24
11.30
315,700
-0.09(-0.83%)
Apr 05, 2004
11.10
11.65
10.95
11.40
900,641
+0.25(+2.20%)
Apr 02, 2004
10.20
11.52
10.13
11.15
2,432,261
+1.22(+12.27%)
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
.