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, 2006
5.915
6.057
5.858
6.009
558,398
+0.09(+1.60%)
May 30, 2006
5.981
6.180
5.858
5.915
505,862
-0.16(-2.64%)
May 26, 2006
6.019
6.113
5.943
6.076
237,596
+0.08(+1.26%)
May 25, 2006
5.830
6.038
5.830
6.000
346,225
+0.08(+1.28%)
May 24, 2006
5.792
6.000
5.735
5.924
679,219
+0.13(+2.28%)
May 23, 2006
5.924
6.009
5.745
5.792
461,249
-0.16(-2.70%)
May 22, 2006
5.991
6.028
5.745
5.953
561,966
-0.06(-0.94%)
May 19, 2006
6.000
6.094
5.735
6.009
508,756
+0.01(+0.16%)
May 18, 2006
5.877
6.028
5.877
6.000
624,219
+0.11(+1.93%)
May 17, 2006
5.962
6.104
5.820
5.887
688,526
-0.10(-1.74%)
May 16, 2006
5.868
6.047
5.868
5.991
741,377
+0.09(+1.60%)
May 15, 2006
5.887
5.943
5.717
5.896
963,183
+0.01(+0.16%)
May 12, 2006
5.594
5.924
5.556
5.887
1,023,513
-0.01(-0.16%)
May 11, 2006
6.151
6.151
5.839
5.896
927,003
-0.26(-4.15%)
May 10, 2006
6.586
6.614
5.783
6.151
2,454,678
-1.11(-15.23%)
May 09, 2006
7.266
7.483
7.209
7.257
560,416
-0.13(-1.79%)
May 08, 2006
7.786
7.786
7.351
7.389
539,398
-0.35(-4.52%)
May 05, 2006
7.843
7.909
7.710
7.739
242,360
-0.11(-1.44%)
May 04, 2006
7.899
7.937
7.833
7.852
134,283
-0.02(-0.24%)
May 03, 2006
7.748
7.890
7.710
7.871
227,687
+0.16(+2.08%)
May 02, 2006
7.644
7.814
7.597
7.710
346,195
+0.11(+1.49%)
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
.