$1.09 +0.01 (%) iPass Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAS historical data

Date Open High Low Close Volume
8/28/20151.061.091.061.0956,082
8/27/20151.091.091.061.0899,811
8/26/20151.051.071.041.0717,789
8/25/20151.051.061.031.0538,971
8/24/20151.001.050.981.03135,664
8/21/20151.041.071.001.01182,415
8/20/20151.081.081.051.0621,849
8/19/20151.101.101.041.0865,280
8/18/20151.081.081.041.0646,741
8/17/20151.091.101.051.1064,725
8/14/20151.071.101.061.0691,817
8/13/20151.121.121.071.1054,508
8/12/20151.081.121.071.12133,130
8/11/20151.001.081.001.0751,364
8/10/20150.961.060.961.0197,679
8/7/20151.011.100.950.95479,709
8/6/20151.031.051.011.0214,300
8/5/20151.081.081.011.0125,106
8/4/20151.031.091.021.0241,743
8/3/20151.061.081.001.0226,425
7/31/20151.051.091.031.0945,931
7/30/20151.001.051.001.0017,094
7/29/20151.001.051.001.0136,405
7/28/20151.051.051.001.0064,979
7/27/20151.031.051.011.0564,997
7/24/20151.101.121.051.0534,836
7/23/20151.101.131.101.10276,866
7/22/20151.071.121.071.10190,493
7/21/20151.101.101.071.0777,770
7/20/20151.101.121.081.12139,755
7/17/20150.991.080.991.07165,116
7/16/20151.001.020.950.9842,892
7/15/20151.021.020.920.9748,454
7/14/20150.961.040.961.0441,690
7/13/20150.941.030.931.0072,747
7/10/20151.001.000.940.9856,378
7/9/20150.991.050.940.98152,601
7/8/20150.951.010.930.98176,781
7/7/20150.960.990.920.98375,941
7/6/20150.961.000.950.9654,833
7/2/20150.991.020.920.9784,782
7/1/20151.031.050.950.98180,999
6/30/20151.061.091.041.0573,574
6/29/20151.081.091.041.0648,962
6/26/20151.061.131.051.1364,417
6/25/20151.081.091.051.0770,680
6/24/20151.081.121.051.0999,544
6/23/20151.071.101.071.0934,324
6/22/20151.071.121.071.0839,325
6/19/20151.071.111.071.08113,770
6/18/20151.101.121.081.1064,503
6/17/20151.111.141.081.1084,131
6/16/20151.151.151.061.10171,683
6/15/20151.131.171.121.1295,924
6/12/20151.061.151.061.1456,376
6/11/20151.101.131.081.0856,147
6/10/20151.131.141.111.1332,779
6/9/20151.151.151.121.1257,089
6/8/20151.111.151.101.14101,506
6/5/20151.051.111.051.11156,631
6/4/20151.091.121.081.08175,207
6/3/20151.071.121.071.11154,207
6/2/20151.101.111.091.1074,242
6/1/20151.061.111.041.08150,494
5/29/20151.061.091.061.0680,289
5/28/20151.091.121.061.0792,711
5/27/20151.101.111.091.0979,586
5/26/20151.091.141.081.0942,259
5/22/20151.121.121.081.10105,079
5/21/20151.131.141.101.1021,882
5/20/20151.081.141.081.1454,571
5/19/20151.081.111.071.0738,683
5/18/20151.081.121.081.0870,728
5/15/20151.061.121.061.1134,253
5/14/20151.091.121.071.1059,904
5/13/20151.141.151.101.1176,679
5/12/20151.151.151.101.1557,582
5/11/20151.131.151.101.1493,199
5/8/20151.111.151.111.14136,784
5/7/20151.111.121.021.03358,350
5/6/20151.181.181.111.11738,764
5/5/20151.161.201.161.1928,523
5/4/20151.181.201.161.17158,636
5/1/20151.191.191.171.1832,059
4/30/20151.201.201.161.20403,973
4/29/20151.221.241.181.2018,966
4/28/20151.181.221.171.2147,451
4/27/20151.181.221.181.1863,881
4/24/20151.241.261.191.20285,291
4/23/20151.221.241.181.2192,881
4/22/20151.251.251.211.2114,304
4/21/20151.181.281.181.23277,776
4/20/20151.171.201.161.1788,259
4/17/20151.191.191.151.1638,350
4/16/20151.261.261.131.17256,756
4/15/20151.221.301.221.2446,147
4/14/20151.321.321.241.2595,624
4/13/20151.251.311.231.31778,340
4/10/20151.231.271.021.26338,767
4/9/20151.201.251.191.22157,136
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!