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 (%)
Jul 30, 2004
5.046
5.197
4.970
5.008
406,294
-0.09(-1.85%)
Jul 29, 2004
5.140
5.225
5.008
5.102
539,009
+0.05(+0.93%)
Jul 28, 2004
5.291
5.320
4.809
5.055
1,815,041
-0.23(-4.29%)
Jul 27, 2004
5.197
5.291
4.961
5.282
696,806
+0.09(+1.64%)
Jul 26, 2004
5.357
5.357
5.065
5.197
662,093
-0.06(-1.08%)
Jul 23, 2004
5.244
5.310
5.121
5.254
603,355
-0.04(-0.71%)
Jul 22, 2004
5.339
5.386
5.065
5.291
639,445
-0.07(-1.23%)
Jul 21, 2004
5.461
5.556
5.244
5.357
886,883
-0.05(-0.87%)
Jul 20, 2004
5.339
5.443
5.244
5.405
1,051,348
+0.16(+3.06%)
Jul 19, 2004
5.584
5.698
5.197
5.244
1,119,716
-0.13(-2.46%)
Jul 16, 2004
5.613
5.641
5.291
5.376
568,854
-0.19(-3.40%)
Jul 15, 2004
5.688
5.726
5.452
5.565
698,923
-0.07(-1.17%)
Jul 14, 2004
5.698
5.830
5.556
5.631
543,771
-0.08(-1.32%)
Jul 13, 2004
5.877
5.906
5.641
5.707
522,075
-0.05(-0.82%)
Jul 12, 2004
5.915
5.953
5.669
5.754
931,968
-0.18(-3.03%)
Jul 09, 2004
5.915
6.000
5.773
5.934
1,562,523
+0.09(+1.45%)
Jul 08, 2004
5.726
5.943
5.575
5.849
2,682,134
+0.15(+2.65%)
Jul 07, 2004
5.669
5.811
5.443
5.698
2,125,027
+0.07(+1.17%)
Jul 06, 2004
6.369
6.387
5.509
5.631
4,391,765
-0.69(-10.91%)
Jul 02, 2004
6.520
6.557
6.198
6.321
1,948,709
-0.21(-3.18%)
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
.