$1.50 -0.05 (%) iPass Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAS historical data

Date Open High Low Close Volume
7/28/20161.491.561.471.55112,084
7/27/20161.491.521.431.48134,766
7/26/20161.371.481.371.48133,976
7/25/20161.451.581.341.37297,549
7/22/20161.261.501.261.44516,020
7/21/20161.281.301.261.26179,622
7/20/20161.251.281.251.2883,575
7/19/20161.251.331.241.25308,123
7/18/20161.251.251.241.2574,690
7/15/20161.241.251.221.2583,063
7/14/20161.231.251.211.2396,608
7/13/20161.211.231.201.2355,800
7/12/20161.231.231.211.2143,929
7/11/20161.211.221.201.2241,285
7/8/20161.221.221.201.2178,094
7/7/20161.231.231.211.2261,504
7/6/20161.241.241.201.2336,017
7/5/20161.221.251.221.2439,039
7/1/20161.251.251.231.2452,503
6/30/20161.221.281.221.24172,298
6/29/20161.231.251.221.2319,437
6/28/20161.221.251.191.2258,793
6/27/20161.231.241.201.2149,517
6/24/20161.201.251.191.24147,887
6/23/20161.201.221.201.2058,293
6/22/20161.201.221.191.1948,894
6/21/20161.211.251.201.2032,819
6/20/20161.251.281.211.2225,031
6/17/20161.221.251.201.25116,578
6/16/20161.231.231.201.2149,625
6/15/20161.211.221.201.2127,638
6/14/20161.191.221.191.2079,445
6/13/20161.231.231.181.1877,741
6/10/20161.201.211.181.20177,346
6/9/20161.201.221.201.2035,728
6/8/20161.201.241.191.2038,464
6/7/20161.221.231.191.1960,830
6/6/20161.221.241.201.2273,873
6/3/20161.261.281.231.2353,400
6/2/20161.261.311.251.2560,074
6/1/20161.281.291.231.2838,903
5/31/20161.281.341.251.28120,991
5/27/20161.251.341.221.25504,351
5/26/20161.171.301.171.261,286,571
5/25/20161.161.181.161.17612,332
5/24/20161.161.161.151.1587,556
5/23/20161.151.171.151.15237,668
5/20/20161.141.171.141.15135,024
5/19/20161.141.161.141.15149,330
5/18/20161.161.161.131.15656,852
5/17/20161.141.171.141.16316,122
5/16/20161.131.171.131.1540,313
5/13/20161.141.161.121.1665,621
5/12/20161.161.181.081.1528,631
5/11/20161.161.191.121.18248,682
5/10/20161.181.191.111.16100,278
5/9/20161.181.181.111.1847,758
5/6/20161.161.191.161.1818,369
5/5/20161.061.161.061.1677,547
5/4/20161.111.131.101.12285,748
5/3/20161.081.121.081.10170,369
5/2/20161.121.161.081.08184,168
4/29/20161.131.151.091.10410,527
4/28/20161.131.151.131.1449,180
4/27/20161.151.181.131.13167,666
4/26/20161.171.181.131.1548,020
4/25/20161.141.181.141.1845,137
4/22/20161.141.161.131.1355,273
4/21/20161.131.161.131.1382,664
4/20/20161.151.171.121.1728,624
4/19/20161.171.171.141.1631,502
4/18/20161.161.191.121.17127,798
4/15/20161.161.191.131.1558,880
4/14/20161.161.191.131.1450,845
4/13/20161.171.181.131.1677,771
4/12/20161.131.171.131.1747,106
4/11/20161.171.181.131.1345,176
4/8/20161.161.171.131.1737,193
4/7/20161.171.201.101.1558,791
4/6/20161.131.181.121.1526,104
4/5/20161.131.201.131.14153,387
4/4/20161.101.191.101.171,617,784
4/1/20161.111.131.081.0921,426
3/31/20161.111.131.101.1048,014
3/30/20161.051.101.041.0941,089
3/29/20161.051.101.051.0547,418
3/28/20161.061.101.031.0646,133
3/24/20161.071.071.061.0720,927
3/23/20161.101.141.071.0721,617
3/22/20161.131.151.111.1142,754
3/21/20161.141.151.131.1331,253
3/18/20161.121.151.121.14158,832
3/17/20161.121.141.101.1131,894
3/16/20161.141.141.111.1233,207
3/15/20161.111.141.101.1382,680
3/14/20161.071.131.061.1082,119
3/11/20161.111.141.051.05146,275
3/10/20161.101.141.061.14363,443
3/9/20160.981.070.981.07566,466
3/8/20160.980.990.920.96109,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center