$1.60 +0.04 (%) iPass Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/20171.561.631.541.60113,425
1/12/20171.551.581.511.5693,464
1/11/20171.491.571.491.5556,066
1/10/20171.541.581.511.5453,820
1/9/20171.531.571.501.5479,970
1/6/20171.591.591.501.54112,262
1/5/20171.591.611.551.58106,882
1/4/20171.641.641.571.60117,364
1/3/20171.661.691.621.6438,532
12/30/20161.651.651.621.65147,719
12/29/20161.631.661.621.6361,681
12/28/20161.621.671.621.6276,185
12/27/20161.701.701.621.6490,903
12/23/20161.621.701.621.70151,697
12/22/20161.621.641.621.6274,762
12/21/20161.621.641.621.6389,909
12/20/20161.631.641.611.6395,262
12/19/20161.641.651.621.6470,970
12/16/20161.631.631.601.63102,217
12/15/20161.651.661.621.64164,726
12/14/20161.651.661.611.62118,127
12/13/20161.631.691.621.6699,403
12/12/20161.631.661.631.6342,967
12/9/20161.651.691.601.65105,164
12/8/20161.691.741.661.6792,286
12/7/20161.681.711.681.7150,495
12/6/20161.631.721.631.68138,302
12/5/20161.611.691.601.66197,761
12/2/20161.611.611.551.5987,491
12/1/20161.631.631.601.60102,640
11/30/20161.621.621.601.6136,629
11/29/20161.631.631.601.6150,182
11/28/20161.641.641.611.6257,392
11/25/20161.641.641.611.6415,061
11/23/20161.611.641.591.6363,445
11/22/20161.631.631.581.6284,539
11/21/20161.601.621.581.6159,316
11/18/20161.591.641.581.5933,920
11/17/20161.611.651.591.6267,815
11/16/20161.561.601.561.6086,374
11/15/20161.611.631.531.55149,467
11/14/20161.651.651.551.59112,642
11/11/20161.541.651.531.65280,779
11/10/20161.541.551.521.5393,419
11/9/20161.541.541.461.52115,207
11/8/20161.471.551.471.54139,855
11/7/20161.531.531.471.47148,140
11/4/20161.701.741.351.48654,944
11/3/20161.801.831.751.76164,770
11/2/20161.821.831.751.78144,718
11/1/20161.801.821.721.79116,516
10/31/20161.781.831.721.78284,170
10/28/20161.761.781.701.75178,869
10/27/20161.751.831.731.75480,910
10/26/20161.701.751.701.73182,521
10/25/20161.771.801.701.72107,015
10/24/20161.731.791.731.7583,946
10/21/20161.761.771.721.7275,101
10/20/20161.821.821.751.78155,050
10/19/20161.631.891.621.841,176,051
10/18/20161.611.631.611.6235,422
10/17/20161.591.641.581.6283,388
10/14/20161.611.641.591.5945,282
10/13/20161.631.651.601.6139,916
10/12/20161.581.651.571.6479,786
10/11/20161.631.651.581.6053,684
10/10/20161.611.641.611.6324,198
10/7/20161.611.641.581.6063,366
10/6/20161.641.651.611.6328,658
10/5/20161.641.651.601.6441,737
10/4/20161.631.671.601.6121,067
10/3/20161.621.681.601.6386,526
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center