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, 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%)
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.