$1.63 +0.01 (%) iPass Inc - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAS historical data

Date Open High Low Close Volume
9/30/20161.621.681.621.63101,051
9/29/20161.621.661.621.6255,990
9/28/20161.671.701.621.6263,956
9/27/20161.701.721.651.6950,902
9/26/20161.701.711.671.70182,090
9/23/20161.681.701.671.70152,743
9/22/20161.641.701.621.68386,349
9/21/20161.601.671.601.63161,583
9/20/20161.601.621.571.60119,608
9/19/20161.621.621.571.60107,548
9/16/20161.511.571.511.55129,627
9/15/20161.511.551.501.5263,901
9/14/20161.551.581.501.50152,892
9/13/20161.581.611.531.5544,114
9/12/20161.551.601.501.56250,382
9/9/20161.511.571.511.5379,271
9/8/20161.531.591.521.5777,303
9/7/20161.511.601.511.5289,816
9/6/20161.611.611.481.53399,553
9/2/20161.601.621.601.6181,795
9/1/20161.601.641.601.6029,378
8/31/20161.601.641.601.60103,566
8/30/20161.641.651.601.60117,775
8/29/20161.621.631.601.63160,598
8/26/20161.611.651.601.63142,022
8/25/20161.601.621.581.60153,383
8/24/20161.591.601.571.5738,996
8/23/20161.581.601.551.60148,365
8/22/20161.591.601.551.5866,090
8/19/20161.551.601.551.5954,983
8/18/20161.571.581.541.56202,435
8/17/20161.571.601.561.5977,868
8/16/20161.601.611.561.57147,575
8/15/20161.591.681.591.61254,762
8/12/20161.591.631.551.58302,294
8/11/20161.601.621.571.59113,122
8/10/20161.621.731.591.59350,342
8/9/20161.611.641.561.62147,192
8/8/20161.651.651.481.56139,322
8/5/20161.531.691.491.60899,557
8/4/20161.581.581.511.55152,059
8/3/20161.511.611.451.51335,808
8/2/20161.461.531.461.4939,805
8/1/20161.501.541.391.4971,395
7/29/20161.541.541.441.50121,905
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center