$1.51 0.00 (%) iPass Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/20141.511.531.491.51213,928
9/29/20141.511.521.501.51107,557
9/26/20141.611.621.491.51183,131
9/25/20141.631.631.531.59110,253
9/24/20141.621.661.591.64149,893
9/23/20141.661.661.591.65184,389
9/22/20141.781.781.641.64190,362
9/19/20141.751.791.611.74812,316
9/18/20141.621.821.601.77768,373
9/17/20141.531.741.521.621,032,407
9/16/20141.501.541.461.51216,887
9/15/20141.461.541.431.49253,455
9/12/20141.501.501.421.43185,033
9/11/20141.421.601.401.49543,887
9/10/20141.361.461.361.42537,096
9/9/20141.321.591.301.391,929,224
9/8/20141.161.201.131.14307,860
9/5/20141.121.151.111.15240,652
9/4/20141.161.181.121.13370,173
9/3/20141.161.191.121.18372,156
9/2/20141.121.211.121.17668,538
8/29/20141.181.221.141.16495,294
8/28/20141.201.231.151.19479,546
8/27/20141.241.261.211.22118,869
8/26/20141.211.241.191.24132,485
8/25/20141.271.271.151.201,016,108
8/22/20141.301.331.261.2896,520
8/21/20141.311.351.281.3077,433
8/20/20141.341.341.301.3064,230
8/19/20141.331.351.301.3357,317
8/18/20141.321.341.281.32118,623
8/15/20141.341.351.301.3181,220
8/14/20141.361.361.311.3587,194
8/13/20141.311.371.311.35100,991
8/12/20141.441.481.301.32229,042
8/11/20141.381.451.381.4494,242
8/8/20141.371.401.341.3856,420
8/7/20141.321.391.311.3797,416
8/6/20141.351.381.301.3378,046
8/5/20141.301.461.301.3680,352
8/4/20141.301.331.291.31330,713
8/1/20141.321.341.281.31138,859
7/31/20141.351.401.311.34115,632
7/30/20141.401.401.371.4046,342
7/29/20141.351.411.351.4032,652
7/28/20141.421.431.381.38101,302
7/25/20141.401.421.371.4032,876
7/24/20141.401.431.391.3951,338
7/23/20141.411.431.371.40103,150
7/22/20141.411.421.371.40104,592
7/21/20141.391.421.371.3943,499
7/18/20141.441.441.371.42114,630
7/17/20141.451.461.401.4287,721
7/16/20141.471.471.441.4456,644
7/15/20141.491.521.451.45231,460
7/14/20141.481.531.471.48105,958
7/11/20141.451.491.441.4868,447
7/10/20141.441.491.441.4499,818
7/9/20141.451.471.401.44126,695
7/8/20141.511.531.431.43260,040
7/7/20141.431.511.421.49318,617
7/3/20141.381.401.361.40114,849
7/2/20141.301.401.281.40377,647
7/1/20141.301.391.281.331,800,620
6/30/20141.211.231.171.20152,473
6/27/20141.241.261.191.20276,295
6/26/20141.271.301.241.26128,982
6/25/20141.251.291.231.2667,443
6/24/20141.311.311.231.25252,448
6/23/20141.281.301.271.2796,104
6/20/20141.311.311.261.2973,206
6/19/20141.251.291.231.29169,932
6/18/20141.241.271.231.25339,763
6/17/20141.231.281.231.2446,214
6/16/20141.261.271.201.24191,142
6/13/20141.241.261.201.25375,570
6/12/20141.271.281.211.23130,056
6/11/20141.301.301.251.27136,057
6/10/20141.261.301.241.30130,522
6/9/20141.271.321.241.30138,427
6/6/20141.241.261.201.2655,053
6/5/20141.271.271.221.2277,003
6/4/20141.241.281.231.2598,284
6/3/20141.251.251.221.2367,828
6/2/20141.301.311.251.25124,587
5/30/20141.341.381.281.2999,835
5/29/20141.321.341.281.33385,190
5/28/20141.311.351.291.30249,795
5/27/20141.291.341.281.33260,213
5/23/20141.261.291.241.28148,626
5/22/20141.231.261.221.2328,214
5/21/20141.271.271.201.2496,048
5/20/20141.281.281.201.2078,121
5/19/20141.221.301.121.29202,428
5/16/20141.241.261.191.23191,897
5/15/20141.291.311.251.2596,372
5/14/20141.231.311.221.30238,262
5/13/20141.241.251.211.24224,734
5/12/20141.171.241.161.23337,911
5/9/20141.141.201.091.181,003,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center