Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.350 2.570 2.350 2.520 236,042 +0.16(+6.78%)
May 30, 2012 2.300 2.390 2.300 2.360 31,260 -0.02(-0.84%)
May 29, 2012 2.370 2.400 2.320 2.380 86,120 +0.00(+0.00%)
May 25, 2012 2.250 2.420 2.250 2.380 62,532 +0.07(+3.03%)
May 24, 2012 2.280 2.330 2.270 2.310 71,123 +0.03(+1.32%)
May 23, 2012 2.090 2.350 2.090 2.280 110,796 +0.03(+1.33%)
May 22, 2012 2.130 2.300 2.110 2.250 89,134 +0.09(+4.17%)
May 21, 2012 2.180 2.180 2.071 2.160 60,259 -0.02(-0.92%)
May 18, 2012 2.230 2.230 2.120 2.180 172,806 -0.04(-1.80%)
May 17, 2012 2.290 2.330 2.150 2.220 213,917 -0.10(-4.31%)
May 16, 2012 2.380 2.380 2.320 2.320 39,446 -0.03(-1.28%)
May 15, 2012 2.420 2.420 2.321 2.350 109,043 -0.04(-1.67%)
May 14, 2012 2.430 2.460 2.350 2.390 137,473 -0.07(-2.85%)
May 11, 2012 2.460 2.490 2.410 2.460 114,660 -0.03(-1.20%)
May 10, 2012 2.440 2.520 2.420 2.490 147,198 +0.04(+1.63%)
May 09, 2012 2.400 2.450 2.330 2.450 91,662 +0.04(+1.66%)
May 08, 2012 2.350 2.480 2.220 2.410 652,472 -0.13(-5.12%)
May 07, 2012 2.500 2.550 2.360 2.540 258,562 +0.03(+1.20%)
May 04, 2012 2.550 2.600 2.420 2.510 212,542 -0.09(-3.46%)
May 03, 2012 2.640 2.640 2.580 2.600 104,878 -0.03(-1.14%)
May 02, 2012 2.600 2.630 2.570 2.630 83,248 +0.03(+1.15%)
May 01, 2012 2.570 2.700 2.530 2.600 307,211 +0.02(+0.78%)
Apr 30, 2012 2.630 2.640 2.500 2.580 245,217 -0.02(-0.77%)
Apr 27, 2012 2.570 2.650 2.520 2.600 136,208 +0.03(+1.17%)
Apr 26, 2012 2.580 2.580 2.490 2.570 70,445 +0.00(+0.00%)
Apr 25, 2012 2.530 2.570 2.350 2.570 272,317 +0.07(+2.80%)
Apr 24, 2012 2.540 2.590 2.410 2.500 329,027 -0.08(-3.10%)
Apr 23, 2012 2.540 2.580 2.480 2.580 116,976 +0.06(+2.38%)
Apr 20, 2012 2.590 2.600 2.470 2.520 186,170 -0.09(-3.45%)
Apr 19, 2012 2.560 2.620 2.551 2.610 107,815 +0.02(+0.77%)
Apr 18, 2012 2.610 2.627 2.540 2.590 135,091 +0.01(+0.39%)
Apr 17, 2012 2.560 2.620 2.500 2.580 801,322 +0.06(+2.38%)
Apr 16, 2012 2.450 2.530 2.370 2.520 130,174 +0.06(+2.44%)
Apr 13, 2012 2.470 2.500 2.430 2.460 48,079 -0.03(-1.20%)
Apr 12, 2012 2.360 2.500 2.360 2.490 143,463 +0.11(+4.62%)
Apr 11, 2012 2.350 2.380 2.270 2.380 81,257 +0.00(+0.00%)
Apr 10, 2012 2.390 2.420 2.300 2.380 169,517 -0.04(-1.65%)
Apr 09, 2012 2.380 2.500 2.330 2.420 225,322 -0.01(-0.41%)
Apr 05, 2012 2.410 2.465 2.381 2.430 78,764 -0.01(-0.41%)
Apr 04, 2012 2.520 2.520 2.380 2.440 177,907 -0.09(-3.56%)
Apr 03, 2012 2.660 2.660 2.520 2.530 153,359 -0.10(-3.80%)
Apr 02, 2012 2.610 2.660 2.580 2.630 215,956 +0.03(+1.15%)
Mar 30, 2012 2.530 2.640 2.510 2.600 205,693 +0.06(+2.36%)
Mar 29, 2012 2.520 2.545 2.470 2.540 281,439 -0.02(-0.78%)
Mar 28, 2012 2.610 2.670 2.530 2.560 199,548 -0.08(-3.03%)
Mar 27, 2012 2.690 2.700 2.610 2.640 144,521 -0.01(-0.38%)
Mar 26, 2012 2.750 2.760 2.600 2.650 373,716 -0.05(-1.85%)
Mar 23, 2012 2.500 2.800 2.420 2.700 915,624 +0.19(+7.57%)
Mar 22, 2012 2.590 2.610 2.500 2.510 263,091 -0.08(-3.09%)
Mar 21, 2012 2.610 2.619 2.540 2.590 125,199 -0.03(-1.15%)
Mar 20, 2012 2.530 2.650 2.460 2.620 406,661 +0.13(+5.22%)
Mar 19, 2012 2.530 2.530 2.420 2.490 119,722 -0.03(-1.19%)
Mar 16, 2012 2.520 2.540 2.360 2.520 460,808 +0.04(+1.61%)
Mar 15, 2012 2.390 2.540 2.330 2.480 919,957 +0.09(+3.77%)
Mar 14, 2012 2.180 2.390 2.160 2.390 512,189 +0.17(+7.66%)
Mar 13, 2012 2.230 2.230 2.180 2.220 101,626 +0.00(+0.00%)
Mar 12, 2012 2.220 2.230 2.170 2.220 148,476 +0.00(+0.00%)
Mar 09, 2012 2.200 2.220 2.100 2.220 152,596 +0.01(+0.45%)
Mar 08, 2012 2.140 2.210 2.050 2.210 132,893 +0.06(+2.79%)
Mar 07, 2012 2.067 2.230 2.020 2.150 269,649 +0.09(+4.37%)
Mar 06, 2012 2.070 2.130 2.020 2.060 138,522 -0.03(-1.44%)
Mar 05, 2012 2.120 2.190 2.010 2.090 139,579 -0.03(-1.42%)
Mar 02, 2012 2.200 2.210 2.050 2.120 367,952 -0.09(-4.07%)
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.