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 (%)
May 29, 2009	1.304	1.512	1.304	1.512	241,460	+0.15(+11.11%)
May 28, 2009	1.493	1.512	1.361	1.361	110,649	-0.12(-8.28%)
May 27, 2009	1.512	1.531	1.446	1.483	92,143	-0.06(-3.68%)
May 26, 2009	1.398	1.540	1.342	1.540	128,300	+0.14(+10.13%)
May 22, 2009	1.370	1.408	1.351	1.398	34,664	-0.02(-1.33%)
May 21, 2009	1.465	1.502	1.342	1.417	94,008	-0.02(-1.32%)
May 20, 2009	1.493	1.550	1.408	1.436	189,790	+0.00(+0.00%)
May 19, 2009	1.342	1.521	1.332	1.436	538,804	+0.06(+4.11%)
May 18, 2009	1.313	1.493	1.228	1.380	308,801	-0.03(-2.01%)
May 15, 2009	1.380	1.455	1.361	1.408	209,249	+0.02(+1.36%)
May 14, 2009	1.323	1.408	1.323	1.389	59,440	+0.04(+2.80%)
May 13, 2009	1.332	1.380	1.323	1.351	177,712	-0.06(-4.03%)
May 12, 2009	1.389	1.408	1.323	1.408	216,918	+0.04(+2.76%)
May 11, 2009	1.389	1.389	1.325	1.370	105,272	-0.05(-3.33%)
May 08, 2009	1.342	1.417	1.304	1.417	491,355	+0.09(+7.14%)
May 07, 2009	1.323	1.342	1.257	1.323	494,393	+0.04(+2.94%)
May 06, 2009	1.162	1.361	1.134	1.285	281,919	+0.11(+9.68%)
May 05, 2009	1.134	1.172	1.134	1.172	115,496	+0.03(+2.48%)
May 04, 2009	1.133	1.143	1.087	1.143	264,244	+0.01(+0.83%)
May 01, 2009	1.096	1.134	1.058	1.134	206,699	+0.06(+5.26%)
Apr 30, 2009	1.002	1.087	0.9921	1.077	283,437	+0.07(+6.54%)
Apr 29, 2009	0.9921	1.030	0.9921	1.011	532,980	+0.02(+1.90%)
Apr 28, 2009	0.9921	0.9921	0.9638	0.9921	304,655	-0.02(-1.87%)
Apr 27, 2009	0.9921	1.020	0.9827	1.011	250,229	+0.02(+1.90%)
Apr 24, 2009	0.9827	1.002	0.9543	0.9921	78,876	+0.01(+0.96%)
Apr 23, 2009	1.002	1.011	0.9543	0.9827	285,871	-0.04(-3.70%)
Apr 22, 2009	0.9543	1.020	0.9543	1.020	48,306	+0.03(+2.86%)
Apr 21, 2009	0.9732	1.039	0.9449	0.9921	431,352	+0.01(+0.96%)
Apr 20, 2009	0.9732	0.9827	0.9449	0.9827	534,064	+0.02(+1.96%)
Apr 17, 2009	0.9354	0.9921	0.9260	0.9638	98,067	-0.01(-0.97%)
Apr 16, 2009	0.9449	0.9732	0.9071	0.9732	223,655	+0.05(+5.10%)
Apr 15, 2009	0.9449	0.9591	0.8982	0.9260	87,841	-0.03(-2.97%)
Apr 14, 2009	0.9165	0.9543	0.9071	0.9543	205,677	+0.01(+1.00%)
Apr 13, 2009	0.8976	0.9449	0.8976	0.9449	164,168	+0.04(+4.17%)
Apr 09, 2009	0.9071	0.9071	0.8976	0.9071	22,580	-0.01(-1.03%)
Apr 08, 2009	0.9071	0.9449	0.8976	0.9165	213,360	+0.01(+1.04%)
Apr 07, 2009	0.9354	0.9732	0.8976	0.9071	32,518	-0.06(-5.88%)
Apr 06, 2009	0.9827	0.9921	0.9354	0.9638	72,483	-0.02(-1.92%)
Apr 03, 2009	0.9260	0.9827	0.9165	0.9827	47,567	+0.02(+1.96%)
Apr 02, 2009	0.9082	0.9638	0.9071	0.9638	47,981	+0.02(+2.00%)
Apr 01, 2009	0.9449	0.9449	0.8976	0.9449	40,793	+0.00(+0.00%)
Mar 31, 2009	0.9353	0.9449	0.8835	0.9449	429,020	+0.00(+0.00%)
Mar 30, 2009	0.8787	0.9449	0.8787	0.9449	15,411	+0.01(+1.01%)
Mar 26, 2009	0.9165	0.9449	0.8787	0.9354	73,849	-0.01(-1.00%)
Mar 25, 2009	0.9152	0.9449	0.8929	0.9449	62,982	+0.04(+4.17%)
Mar 24, 2009	0.9260	0.9260	0.8886	0.9071	104,363	+0.01(+1.05%)
Mar 23, 2009	0.8976	0.9213	0.8976	0.8976	38,483	-0.05(-5.00%)
Mar 20, 2009	0.9260	0.9449	0.8976	0.9449	31,106	+0.01(+1.01%)
Mar 19, 2009	0.9165	0.9354	0.8787	0.9354	98,966	+0.00(+0.00%)
Mar 18, 2009	0.9070	0.9449	0.8787	0.9354	32,808	+0.06(+6.45%)
Mar 17, 2009	0.8787	0.9071	0.8787	0.8787	40,618	-0.02(-2.11%)
Mar 16, 2009	0.9449	0.9449	0.8792	0.8976	27,977	-0.01(-1.04%)
Mar 13, 2009	0.8522	0.9354	0.8522	0.9071	56,416	+0.05(+5.49%)
Mar 12, 2009	0.8598	0.9165	0.8504	0.8598	129,797	+0.00(+0.00%)
Mar 11, 2009	0.8976	0.9071	0.8598	0.8598	22,754	-0.03(-3.19%)
Mar 10, 2009	0.8787	0.8976	0.8693	0.8882	28,688	-0.01(-1.05%)
Mar 09, 2009	0.8598	0.8976	0.8504	0.8976	24,796	+0.02(+2.15%)
Mar 06, 2009	0.8504	0.8787	0.8457	0.8787	305,167	+0.01(+1.09%)
Mar 05, 2009	0.8598	0.8787	0.8504	0.8693	78,245	-0.01(-1.08%)
Mar 04, 2009	0.8598	0.8976	0.8598	0.8787	104,669	+0.01(+1.09%)

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.