$1.17 0.00 (%) iPass Inc - NASDAQ

May. 25, 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
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
3/7/20160.970.990.940.98164,177
3/4/20160.990.990.940.9485,447
3/3/20160.980.990.940.94161,428
3/2/20160.980.980.960.98102,126
3/1/20160.970.990.950.9783,922
2/29/20160.981.000.950.97153,003
2/26/20160.981.000.971.0069,748
2/25/20160.960.980.960.97185,378
2/24/20160.870.960.860.961,394,472
2/23/20160.910.920.860.9041,050
2/22/20160.840.910.830.91131,592
2/19/20160.860.900.830.8380,315
2/18/20160.830.920.830.8742,559
2/17/20160.900.930.860.9224,645
2/16/20160.870.900.870.8929,060
2/12/20160.880.890.860.8910,759
2/11/20160.860.880.860.8821,445
2/10/20160.860.910.850.8818,405
2/9/20160.860.870.820.867,863
2/8/20160.900.910.820.9079,181
2/5/20160.900.900.900.9025,318
2/4/20160.930.930.900.905,999
2/3/20160.940.940.920.9211,309
2/2/20160.930.940.930.945,354
2/1/20160.910.950.890.9311,110
1/29/20160.930.950.900.9047,475
1/28/20160.960.960.910.9210,302
1/27/20160.900.960.890.8911,144
1/26/20160.930.960.910.9114,279
1/25/20160.950.970.920.9216,957
1/22/20160.900.950.900.9564,029
1/21/20160.870.890.830.8837,270
1/20/20160.850.870.810.85167,645
1/19/20160.900.950.860.8738,420
1/15/20160.940.950.900.90112,675
1/14/20160.920.960.900.9442,971
1/13/20160.950.970.920.92134,837
1/12/20160.960.970.950.9577,205
1/11/20160.980.990.960.9659,415
1/8/20160.961.000.950.9678,534
1/7/20160.960.980.950.9544,452
1/6/20160.970.980.950.9733,100
1/5/20160.950.980.950.9630,892
1/4/20161.001.000.950.957,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center