Ipass Inc (NQ: IPAS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.920	2.180	1.880	2.040	404,600	+0.11(+5.70%)
Sep 27, 2018	1.810	1.980	1.790	1.930	197,107	+0.13(+7.22%)
Sep 26, 2018	1.810	1.950	1.780	1.800	142,026	-0.02(-1.10%)
Sep 25, 2018	1.880	1.900	1.780	1.820	73,389	-0.06(-3.19%)
Sep 24, 2018	1.950	2.010	1.880	1.880	83,596	-0.07(-3.59%)
Sep 21, 2018	2.030	2.040	1.950	1.950	73,400	-0.06(-2.99%)
Sep 20, 2018	1.950	2.160	1.950	2.010	402,856	+0.07(+3.61%)
Sep 19, 2018	2.010	2.063	1.940	1.940	60,634	-0.06(-3.00%)
Sep 18, 2018	2.000	2.060	1.940	2.000	101,381	+0.01(+0.50%)
Sep 17, 2018	2.010	2.070	1.966	1.990	50,996	-0.02(-1.00%)
Sep 14, 2018	2.030	2.080	2.000	2.010	133,100	-0.04(-1.95%)
Sep 13, 2018	2.040	2.110	1.990	2.050	40,887	+0.00(+0.00%)
Sep 12, 2018	1.920	2.060	1.900	2.050	129,751	+0.13(+6.77%)
Sep 11, 2018	1.970	2.010	1.910	1.920	100,741	-0.08(-4.00%)
Sep 10, 2018	2.090	2.170	1.950	2.000	82,807	-0.09(-4.31%)
Sep 07, 2018	2.140	2.280	2.050	2.090	86,900	-0.04(-1.88%)
Sep 06, 2018	2.210	2.390	2.050	2.130	122,339	-0.08(-3.62%)
Sep 05, 2018	1.980	2.280	1.980	2.210	220,649	+0.21(+10.50%)
Sep 04, 2018	2.010	2.060	1.950	2.000	97,485	+0.00(+0.00%)
Aug 31, 2018		2.000	2.000	2.000	0	+0.00(+0.00%)
Aug 30, 2018	2.190	2.270	1.930	2.000	546,223	-0.21(-9.50%)
Aug 29, 2018	1.830	3.100	1.830	2.210	3,707,029	+0.38(+20.77%)
Aug 28, 2018	1.800	1.880	1.800	1.830	67,585	-0.06(-3.17%)
Aug 27, 2018	1.950	1.960	1.760	1.890	129,880	-0.03(-1.56%)
Aug 24, 2018	2.080	2.110	1.850	1.920	111,900	-0.19(-9.00%)
Aug 23, 2018	2.010	3.000	2.000	2.110	572,871	+1.89(+858.66%)
Aug 22, 2018	0.1999	0.2400	0.1813	0.2201	1,739,962	-0.02(-8.29%)
Aug 21, 2018	0.2430	0.2500	0.2200	0.2400	666,219	-0.01(-2.12%)
Aug 20, 2018	0.2550	0.2595	0.2450	0.2452	192,870	+0.01(+2.17%)
Aug 17, 2018	0.2600	0.2700	0.2300	0.2400	1,040,500	-0.03(-9.98%)
Aug 16, 2018	0.2700	0.2799	0.2600	0.2666	162,724	+0.01(+2.54%)
Aug 15, 2018	0.2800	0.2800	0.2600	0.2600	808,776	-0.02(-7.11%)
Aug 14, 2018	0.2650	0.2984	0.2650	0.2799	455,430	+0.02(+6.83%)
Aug 13, 2018	0.3050	0.3095	0.2620	0.2620	409,375	-0.04(-12.67%)
Aug 10, 2018	0.2800	0.3200	0.2800	0.3000	716,600	+0.02(+7.14%)
Aug 09, 2018	0.2900	0.3000	0.2500	0.2800	3,122,254	-0.11(-28.21%)
Aug 08, 2018	0.3700	0.4000	0.3600	0.3900	562,157	+0.02(+6.27%)
Aug 07, 2018	0.3755	0.4100	0.3670	0.3670	501,182	+0.01(+1.92%)
Aug 06, 2018	0.3891	0.3920	0.3533	0.3601	221,186	-0.00(-1.34%)
Aug 03, 2018	0.3540	0.3900	0.3430	0.3650	309,600	+0.01(+3.43%)
Aug 02, 2018	0.3518	0.3596	0.3410	0.3529	110,615	+0.00(+1.12%)
Aug 01, 2018	0.3517	0.3517	0.3351	0.3490	68,453	+0.01(+4.18%)
Jul 31, 2018	0.3320	0.3597	0.3320	0.3350	224,946	-0.00(-1.12%)
Jul 30, 2018	0.3400	0.3600	0.3312	0.3388	239,591	-0.01(-3.20%)
Jul 27, 2018	0.3700	0.3700	0.3400	0.3500	209,600	-0.01(-2.13%)
Jul 26, 2018	0.3690	0.3800	0.3530	0.3576	97,204	-0.01(-3.09%)
Jul 25, 2018	0.3680	0.3798	0.3441	0.3690	425,342	+0.03(+8.53%)
Jul 24, 2018	0.3300	0.3499	0.3249	0.3400	230,753	+0.02(+4.62%)
Jul 23, 2018	0.3217	0.3300	0.3200	0.3250	78,428	-0.00(-0.31%)
Jul 20, 2018	0.3020	0.3399	0.3000	0.3260	109,174	+0.00(+1.46%)
Jul 19, 2018	0.3400	0.3401	0.3100	0.3213	266,292	-0.00(-1.35%)
Jul 18, 2018	0.3210	0.3399	0.3102	0.3257	193,536	-0.00(-0.18%)
Jul 17, 2018	0.3481	0.3580	0.3100	0.3263	141,360	-0.01(-3.75%)
Jul 16, 2018	0.3600	0.3600	0.3051	0.3390	372,244	-0.01(-3.17%)
Jul 13, 2018	0.3600	0.3800	0.3500	0.3501	110,201	-0.03(-7.87%)
Jul 12, 2018	0.3300	0.3809	0.3122	0.3800	501,402	+0.05(+16.92%)
Jul 11, 2018	0.3400	0.3413	0.3101	0.3250	170,122	-0.01(-3.68%)
Jul 10, 2018	0.3350	0.3480	0.3326	0.3374	123,766	-0.00(-0.76%)
Jul 09, 2018	0.3412	0.3489	0.3323	0.3400	97,691	+0.00(+0.15%)
Jul 06, 2018	0.3400	0.3489	0.3300	0.3395	129,819	+0.00(+0.44%)
Jul 05, 2018	0.3490	0.3490	0.3351	0.3380	296,756	-0.00(-0.29%)
Jul 03, 2018		0.3390	0.3390	0.3390	0	+0.00(+1.19%)
Jul 02, 2018	0.3320	0.3399	0.3200	0.3350	112,902	-0.01(-2.79%)
Jun 29, 2018		0.3540	0.3310	0.3446	65,349	-0.00(-0.98%)
Jun 28, 2018	0.3300	0.3525	0.3205	0.3480	106,972	+0.02(+5.26%)
Jun 27, 2018	0.3400	0.3497	0.3202	0.3306	250,824	-0.01(-2.76%)
Jun 26, 2018	0.3300	0.3500	0.3221	0.3400	140,913	-0.01(-2.86%)
Jun 25, 2018	0.3780	0.3979	0.3152	0.3500	218,847	-0.01(-2.78%)
Jun 22, 2018	0.3797	0.4087	0.3600	0.3600	494,210	-0.03(-7.69%)
Jun 21, 2018	0.3750	0.4000	0.3629	0.3900	318,068	+0.03(+7.38%)
Jun 20, 2018	0.3860	0.4010	0.3430	0.3632	882,701	-0.02(-6.39%)
Jun 19, 2018	0.4400	0.4414	0.3810	0.3880	1,114,635	-0.01(-3.10%)
Jun 18, 2018	0.4100	0.4399	0.4000	0.4004	412,897	-0.01(-3.40%)
Jun 15, 2018		0.4524	0.4001	0.4145	258,693	-0.02(-3.60%)
Jun 14, 2018	0.4600	0.4648	0.4300	0.4300	284,977	-0.01(-3.15%)
Jun 13, 2018	0.4500	0.4699	0.4350	0.4440	196,636	-0.01(-1.33%)
Jun 12, 2018	0.4300	0.4700	0.4200	0.4500	346,042	+0.02(+5.26%)
Jun 11, 2018	0.4512	0.4519	0.4200	0.4275	89,043	-0.01(-2.84%)
Jun 08, 2018	0.4686	0.4686	0.4325	0.4400	214,289	-0.02(-4.74%)
Jun 07, 2018	0.4700	0.4700	0.4502	0.4619	427,557	-0.00(-1.03%)
Jun 06, 2018	0.4400	0.4803	0.4300	0.4667	970,965	+0.03(+8.03%)
Jun 05, 2018	0.4200	0.4398	0.4200	0.4320	473,970	+0.01(+2.61%)
Jun 04, 2018	0.4200	0.4399	0.4100	0.4210	375,818	-0.02(-4.94%)
Jun 01, 2018	0.4450	0.4500	0.4210	0.4429	736,734	-0.00(-0.02%)
May 31, 2018	0.3900	0.4440	0.3900	0.4430	1,083,781	+0.06(+14.41%)
May 30, 2018	0.4000	0.4007	0.3810	0.3872	303,786	-0.01(-3.20%)
May 29, 2018	0.4180	0.4180	0.3850	0.4000	383,580	-0.01(-2.91%)
May 25, 2018		0.4120	0.4120	0.4120	0	+0.01(+3.00%)
May 24, 2018	0.4100	0.4100	0.3750	0.4000	657,835	-0.01(-2.44%)
May 23, 2018	0.3800	0.4200	0.3551	0.4100	1,050,562	+0.03(+7.89%)
May 22, 2018	0.3650	0.3801	0.3500	0.3800	578,985	+0.01(+1.33%)
May 21, 2018	0.3850	0.3850	0.3621	0.3750	140,694	+0.00(+0.00%)
May 18, 2018	0.3725	0.3800	0.3500	0.3750	232,763	+0.01(+4.06%)
May 17, 2018	0.3618	0.3798	0.3300	0.3604	389,515	+0.00(+0.44%)
May 16, 2018	0.3751	0.3900	0.3500	0.3588	312,742	-0.02(-5.58%)
May 15, 2018	0.3810	0.3989	0.3620	0.3800	570,290	-0.01(-1.32%)
May 14, 2018	0.3750	0.4100	0.3700	0.3851	949,794	+0.01(+3.19%)
May 11, 2018	0.3797	0.3799	0.3507	0.3732	828,856	+0.00(+0.16%)
May 10, 2018	0.3148	0.3799	0.3148	0.3726	1,133,990	+0.06(+18.29%)
May 09, 2018	0.3300	0.3300	0.2933	0.3150	914,552	-0.07(-17.11%)
May 08, 2018	0.2830	0.3800	0.2810	0.3800	2,604,922	+0.09(+30.18%)
May 07, 2018	0.2740	0.3090	0.2700	0.2919	469,216	+0.01(+3.14%)
May 04, 2018	0.2700	0.3100	0.2500	0.2830	1,628,893	+0.01(+5.17%)
May 03, 2018	0.2833	0.2900	0.2691	0.2691	522,216	-0.00(-0.30%)
May 02, 2018	0.2935	0.2935	0.2636	0.2699	1,004,692	-0.02(-8.07%)
May 01, 2018	0.3100	0.3195	0.2635	0.2936	819,245	-0.02(-5.29%)
Apr 30, 2018	0.3300	0.3300	0.2900	0.3100	690,714	-0.01(-2.55%)
Apr 27, 2018	0.3350	0.3350	0.3083	0.3181	719,836	-0.01(-4.30%)
Apr 26, 2018	0.3576	0.3580	0.3200	0.3324	908,964	-0.00(-0.89%)
Apr 25, 2018	0.3510	0.3601	0.3340	0.3354	539,515	-0.01(-4.17%)
Apr 24, 2018	0.3800	0.3801	0.3500	0.3500	1,420,675	-0.01(-2.78%)
Apr 23, 2018	0.4000	0.4100	0.3600	0.3600	605,659	-0.04(-10.00%)
Apr 20, 2018	0.3425	0.4000	0.3300	0.4000	1,104,491	+0.06(+18.69%)
Apr 19, 2018	0.3480	0.3550	0.3300	0.3370	266,988	-0.01(-2.32%)
Apr 18, 2018	0.3551	0.3760	0.3450	0.3450	535,408	-0.01(-2.55%)
Apr 17, 2018	0.3438	0.3898	0.3435	0.3540	414,946	-0.01(-1.69%)
Apr 16, 2018	0.3400	0.4000	0.3229	0.3601	1,145,311	+0.01(+3.48%)
Apr 13, 2018	0.3315	0.3543	0.3161	0.3480	648,502	+0.01(+4.19%)
Apr 12, 2018	0.3401	0.3478	0.3203	0.3340	597,188	-0.01(-1.76%)
Apr 11, 2018	0.3310	0.3802	0.3202	0.3400	1,442,818	+0.00(+0.65%)
Apr 10, 2018	0.3295	0.3400	0.3295	0.3378	49,868	+0.00(+0.15%)
Apr 09, 2018	0.3420	0.3500	0.3300	0.3373	298,020	-0.01(-3.63%)
Apr 06, 2018	0.3610	0.3670	0.3412	0.3500	288,151	-0.01(-2.78%)
Apr 05, 2018	0.3734	0.3900	0.3600	0.3600	249,593	-0.02(-5.26%)
Apr 04, 2018	0.3700	0.3996	0.3550	0.3800	140,773	+0.02(+5.56%)
Apr 03, 2018	0.3605	0.3895	0.3554	0.3600	248,195	+0.00(+0.00%)
Apr 02, 2018	0.3784	0.4000	0.3600	0.3600	150,287	-0.02(-5.26%)
Mar 29, 2018		0.3800	0.3800	0.3800	0	+0.04(+10.14%)
Mar 28, 2018	0.3564	0.3849	0.3400	0.3450	179,848	-0.05(-11.54%)
Mar 27, 2018	0.3823	0.3900	0.3250	0.3900	398,664	+0.00(+1.27%)
Mar 26, 2018	0.4045	0.4045	0.3656	0.3851	315,677	-0.00(-0.59%)
Mar 23, 2018	0.4300	0.4300	0.3800	0.3874	249,628	-0.00(-0.69%)
Mar 22, 2018	0.3800	0.4140	0.3650	0.3901	1,013,599	-0.01(-2.35%)
Mar 21, 2018	0.2832	0.4175	0.2832	0.3995	1,895,447	+0.09(+29.41%)
Mar 20, 2018	0.3500	0.3500	0.3020	0.3087	716,462	-0.03(-9.21%)
Mar 19, 2018	0.3300	0.3500	0.3300	0.3400	788,598	+0.01(+3.03%)
Mar 16, 2018	0.3605	0.3795	0.3300	0.3300	759,709	-0.03(-9.59%)
Mar 15, 2018	0.3700	0.3825	0.3600	0.3650	401,466	-0.01(-2.41%)
Mar 14, 2018	0.3989	0.4027	0.3631	0.3740	167,742	-0.02(-6.24%)
Mar 13, 2018	0.4000	0.4149	0.3806	0.3989	77,460	-0.00(-0.25%)
Mar 12, 2018	0.4000	0.4099	0.3890	0.3999	132,078	+0.01(+1.63%)
Mar 09, 2018	0.3932	0.3952	0.3859	0.3935	130,982	-0.01(-1.28%)
Mar 08, 2018	0.3968	0.4089	0.3901	0.3986	91,741	+0.01(+3.21%)
Mar 07, 2018	0.3957	0.4200	0.3800	0.3862	112,132	-0.01(-2.40%)
Mar 06, 2018	0.4300	0.4300	0.3649	0.3957	211,129	-0.00(-1.17%)
Mar 05, 2018	0.3887	0.4099	0.3731	0.4004	219,101	+0.01(+3.01%)
Mar 02, 2018	0.3941	0.4050	0.3730	0.3887	179,966	-0.00(-0.49%)
Mar 01, 2018	0.3980	0.4200	0.3801	0.3906	245,086	-0.01(-3.60%)
Feb 28, 2018	0.3795	0.4196	0.3431	0.4052	1,174,097	+0.03(+8.92%)
Feb 27, 2018	0.4000	0.4059	0.3620	0.3720	682,873	-0.02(-4.62%)
Feb 26, 2018	0.4100	0.4300	0.3899	0.3900	592,553	-0.05(-11.34%)
Feb 23, 2018	0.4100	0.4400	0.4070	0.4399	386,790	+0.01(+2.30%)
Feb 22, 2018	0.4700	0.4700	0.4302	0.4300	710,869	-0.04(-7.73%)
Feb 21, 2018	0.4700	0.4800	0.4401	0.4660	296,865	+0.01(+1.30%)
Feb 20, 2018	0.5100	0.5150	0.4500	0.4600	268,866	-0.04(-8.00%)
Feb 16, 2018		0.5000	0.5000	0.5000	0	+0.03(+6.38%)
Feb 15, 2018	0.4728	0.4895	0.4350	0.4700	303,385	-0.00(-0.63%)
Feb 14, 2018	0.4350	0.4734	0.4316	0.4730	306,238	+0.03(+7.50%)
Feb 13, 2018	0.4369	0.4450	0.4316	0.4400	136,958	+0.01(+2.09%)
Feb 12, 2018	0.4597	0.4597	0.4300	0.4310	95,537	+0.00(+0.94%)
Feb 09, 2018	0.4675	0.4699	0.3900	0.4270	866,523	-0.03(-7.13%)
Feb 08, 2018	0.4910	0.4910	0.4500	0.4598	920,912	-0.03(-6.35%)
Feb 07, 2018	0.4998	0.4998	0.4800	0.4910	117,593	-0.00(-0.61%)
Feb 06, 2018	0.5040	0.5274	0.4801	0.4940	476,161	-0.02(-3.14%)
Feb 05, 2018	0.5350	0.5370	0.5100	0.5100	229,592	-0.03(-4.67%)
Feb 02, 2018	0.5203	0.5500	0.5065	0.5350	400,745	+0.01(+2.83%)
Feb 01, 2018	0.5800	0.5800	0.5052	0.5203	511,282	-0.06(-11.06%)
Jan 31, 2018	0.5010	0.6100	0.4801	0.5850	1,142,620	+0.08(+16.98%)
Jan 30, 2018	0.4810	0.5094	0.4810	0.5001	596,002	+0.01(+2.10%)
Jan 29, 2018	0.5043	0.5181	0.4800	0.4898	351,806	-0.00(-0.93%)
Jan 26, 2018	0.4984	0.5096	0.4822	0.4944	207,078	-0.01(-1.02%)
Jan 25, 2018	0.5039	0.5247	0.4915	0.4995	167,456	-0.01(-2.06%)
Jan 24, 2018	0.5208	0.5301	0.4810	0.5100	581,610	+0.00(+0.02%)
Jan 23, 2018	0.4924	0.5400	0.4802	0.5099	315,551	-0.00(-0.02%)
Jan 22, 2018	0.5000	0.5200	0.4800	0.5100	199,150	+0.01(+2.00%)
Jan 19, 2018	0.4770	0.5196	0.4751	0.5000	1,170,384	+0.03(+5.26%)
Jan 18, 2018	0.4600	0.4879	0.4600	0.4750	594,566	+0.01(+3.26%)
Jan 17, 2018	0.4900	0.4900	0.4550	0.4600	629,877	+0.01(+2.45%)
Jan 16, 2018	0.4900	0.4900	0.4401	0.4490	932,942	-0.03(-7.21%)
Jan 12, 2018		0.4839	0.4839	0.4839	0	-0.00(-0.74%)
Jan 11, 2018	0.5080	0.5100	0.4700	0.4875	793,575	-0.01(-2.13%)
Jan 10, 2018	0.5143	0.5195	0.4977	0.4981	622,644	-0.02(-4.14%)
Jan 09, 2018	0.5127	0.5395	0.5002	0.5196	408,715	-0.01(-1.96%)
Jan 08, 2018	0.5200	0.5479	0.5200	0.5300	402,067	-0.01(-2.39%)
Jan 05, 2018	0.5400	0.5500	0.5304	0.5430	402,839	-0.00(-0.37%)
Jan 04, 2018	0.5297	0.5600	0.5233	0.5450	504,522	+0.02(+4.31%)
Jan 03, 2018	0.5170	0.5290	0.5046	0.5225	416,419	+0.01(+1.26%)
Jan 02, 2018	0.5200	0.5300	0.5100	0.5160	489,852	-0.00(-0.75%)
Dec 29, 2017		0.5199	0.5199	0.5199	0	-0.01(-1.44%)
Dec 28, 2017	0.5300	0.5400	0.5110	0.5275	1,549,895	-0.01(-1.22%)
Dec 27, 2017	0.5400	0.5450	0.5103	0.5340	949,890	-0.01(-1.11%)
Dec 26, 2017	0.5558	0.5600	0.5400	0.5400	354,079	-0.01(-1.80%)
Dec 22, 2017	0.5300	0.5516	0.5025	0.5499	908,293	+0.02(+3.74%)
Dec 21, 2017	0.5690	0.5700	0.5101	0.5301	749,556	-0.02(-4.49%)
Dec 20, 2017	0.5600	0.5893	0.5501	0.5550	863,855	-0.01(-0.89%)
Dec 19, 2017	0.5230	0.5799	0.5168	0.5600	737,095	+0.04(+7.07%)
Dec 18, 2017	0.5183	0.5300	0.5050	0.5230	869,939	+0.03(+5.27%)
Dec 15, 2017	0.5483	0.5800	0.4968	0.4968	810,247	-0.04(-8.02%)
Dec 14, 2017	0.5500	0.5650	0.5401	0.5401	235,888	-0.01(-1.80%)
Dec 13, 2017	0.5678	0.5760	0.5401	0.5500	270,604	-0.01(-1.89%)
Dec 12, 2017	0.5900	0.5900	0.5400	0.5606	547,975	-0.03(-4.97%)
Dec 11, 2017	0.5870	0.6000	0.5800	0.5899	271,976	-0.01(-1.68%)
Dec 08, 2017	0.5863	0.6000	0.5850	0.6000	292,965	+0.01(+1.23%)
Dec 07, 2017	0.6000	0.6100	0.5844	0.5927	511,204	-0.00(-0.64%)
Dec 06, 2017	0.6200	0.6300	0.5800	0.5965	421,064	-0.03(-4.54%)
Dec 05, 2017	0.6450	0.6600	0.6000	0.6249	367,086	-0.04(-5.32%)
Dec 04, 2017	0.6280	0.6764	0.6200	0.6600	600,090	+0.02(+3.13%)
Dec 01, 2017	0.6310	0.6425	0.6300	0.6400	137,334	+0.00(+0.00%)
Nov 30, 2017	0.6447	0.6479	0.6249	0.6400	53,130	+0.00(+0.02%)
Nov 29, 2017	0.6300	0.6500	0.6300	0.6399	188,542	+0.00(+0.77%)
Nov 28, 2017	0.6140	0.6398	0.6100	0.6350	146,720	+0.01(+0.79%)
Nov 27, 2017	0.6362	0.6491	0.6106	0.6300	105,607	-0.02(-3.06%)
Nov 24, 2017	0.6400	0.6502	0.6129	0.6499	84,693	+0.01(+1.71%)
Nov 22, 2017	0.6178	0.6500	0.6100	0.6390	202,074	+0.03(+4.69%)
Nov 21, 2017	0.6279	0.6382	0.6101	0.6104	179,388	-0.01(-1.55%)
Nov 20, 2017	0.6200	0.6499	0.5900	0.6200	318,143	+0.00(+0.00%)
Nov 17, 2017	0.5600	0.6450	0.5468	0.6200	1,008,512	+0.07(+13.12%)
Nov 16, 2017	0.5300	0.5800	0.5200	0.5481	724,601	+0.01(+1.50%)
Nov 15, 2017	0.5160	0.5400	0.4997	0.5400	156,553	+0.02(+3.17%)
Nov 14, 2017	0.5406	0.5447	0.5122	0.5234	121,783	-0.02(-3.06%)
Nov 13, 2017	0.5440	0.5500	0.5319	0.5399	170,848	-0.00(-0.75%)
Nov 10, 2017	0.5315	0.5700	0.5300	0.5440	331,788	+0.01(+2.68%)
Nov 09, 2017	0.5400	0.5672	0.5210	0.5298	172,427	-0.01(-1.87%)
Nov 08, 2017	0.4949	0.5625	0.4949	0.5399	241,682	+0.05(+10.16%)
Nov 07, 2017	0.5390	0.5390	0.4900	0.4901	665,580	-0.04(-8.32%)
Nov 06, 2017	0.5592	0.5600	0.5240	0.5346	308,247	-0.02(-2.80%)
Nov 03, 2017	0.5754	0.5988	0.5118	0.5500	623,964	-0.02(-3.81%)
Nov 02, 2017	0.5800	0.6002	0.5613	0.5718	572,718	+0.00(+0.32%)
Nov 01, 2017	0.6000	0.6398	0.5641	0.5700	658,447	-0.06(-8.80%)
Oct 31, 2017	0.6000	0.6699	0.5950	0.6250	1,330,726	+0.02(+2.49%)
Oct 30, 2017	0.6040	0.6199	0.5823	0.6098	267,842	-0.01(-1.63%)
Oct 27, 2017	0.6499	0.6499	0.6000	0.6199	235,936	-0.03(-4.62%)
Oct 26, 2017	0.6500	0.6700	0.6200	0.6499	197,424	-0.00(-0.02%)
Oct 25, 2017	0.6751	0.6900	0.6228	0.6500	264,559	-0.04(-5.78%)
Oct 24, 2017	0.6750	0.7097	0.6650	0.6899	772,352	+0.00(+0.03%)
Oct 23, 2017	0.6751	0.7392	0.6656	0.6897	934,199	-0.00(-0.04%)
Oct 20, 2017	0.6802	0.7400	0.6710	0.6900	207,969	+0.00(+0.00%)
Oct 19, 2017	0.6750	0.7392	0.6601	0.6900	199,855	+0.02(+3.06%)
Oct 18, 2017	0.6345	0.6740	0.6200	0.6695	351,892	+0.04(+7.12%)
Oct 17, 2017	0.6365	0.6398	0.6200	0.6250	150,532	-0.01(-2.33%)
Oct 16, 2017	0.6900	0.6900	0.6201	0.6399	169,530	-0.02(-2.45%)
Oct 13, 2017	0.6800	0.7000	0.6510	0.6560	362,663	-0.02(-2.53%)
Oct 12, 2017	0.6600	0.7100	0.6600	0.6730	396,770	+0.01(+1.97%)
Oct 11, 2017	0.6770	0.6928	0.6600	0.6600	65,086	-0.01(-1.86%)
Oct 10, 2017	0.7090	0.7376	0.6512	0.6725	118,384	-0.02(-2.82%)
Oct 09, 2017	0.7120	0.7299	0.6895	0.6920	176,253	-0.04(-5.61%)
Oct 06, 2017	0.7000	0.7331	0.7000	0.7331	55,005	+0.00(+0.42%)
Oct 05, 2017	0.7200	0.7399	0.6774	0.7300	55,655	+0.01(+1.39%)
Oct 04, 2017	0.7340	0.7612	0.6949	0.7200	184,580	-0.01(-0.69%)
Oct 03, 2017	0.7519	0.7986	0.7150	0.7250	373,488	-0.06(-7.05%)

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.