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 (%)
May 31, 2005
5.906
5.953
5.745
5.830
297,392
-0.07(-1.12%)
May 27, 2005
5.924
5.953
5.849
5.896
244,976
+0.04(+0.65%)
May 26, 2005
5.745
5.934
5.698
5.858
295,360
+0.09(+1.64%)
May 25, 2005
5.717
5.802
5.669
5.764
481,464
+0.06(+0.99%)
May 24, 2005
5.187
5.906
5.187
5.707
946,785
+0.43(+8.05%)
May 23, 2005
5.216
5.357
5.206
5.282
420,548
+0.03(+0.54%)
May 20, 2005
5.244
5.329
5.150
5.254
151,280
-0.06(-1.07%)
May 19, 2005
5.424
5.424
5.254
5.310
946,898
-0.07(-1.23%)
May 18, 2005
5.386
5.433
5.244
5.376
1,147,339
+0.03(+0.53%)
May 17, 2005
5.150
5.424
5.093
5.348
411,154
+0.18(+3.47%)
May 16, 2005
5.017
5.197
4.980
5.168
600,914
+0.15(+3.01%)
May 13, 2005
5.017
5.074
5.008
5.017
463,929
-0.04(-0.75%)
May 12, 2005
5.022
5.083
4.923
5.055
1,067,490
+0.07(+1.33%)
May 11, 2005
4.913
5.008
4.913
4.989
252,850
+0.07(+1.34%)
May 10, 2005
4.961
5.008
4.913
4.923
145,007
-0.05(-0.95%)
May 09, 2005
4.923
5.008
4.913
4.970
288,658
+0.04(+0.77%)
May 06, 2005
4.904
4.998
4.904
4.932
259,027
-0.03(-0.57%)
May 05, 2005
4.913
4.961
4.885
4.961
384,150
+0.04(+0.77%)
May 04, 2005
4.894
4.998
4.894
4.923
285,782
+0.01(+0.19%)
May 03, 2005
4.913
4.961
4.866
4.913
437,681
+0.03(+0.58%)
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
.