$1.31 -0.04 (%) iPass Inc - NASDAQ

Jan. 27, 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
1/26/20151.351.411.351.3577,252
1/23/20151.401.451.351.3582,361
1/22/20151.421.461.361.3748,710
1/21/20151.411.461.381.4166,054
1/20/20151.401.451.381.40101,777
1/16/20151.421.451.401.4250,874
1/15/20151.431.491.401.4320,917
1/14/20151.451.491.401.4139,306
1/13/20151.431.471.421.4422,641
1/12/20151.431.481.431.4514,602
1/9/20151.471.491.401.4331,382
1/8/20151.451.491.391.4527,327
1/7/20151.401.451.371.4545,022
1/6/20151.381.411.371.3834,948
1/5/20151.351.401.351.3944,696
1/2/20151.351.431.351.3916,983
12/31/20141.361.431.361.3773,762
12/30/20141.371.421.351.3981,672
12/29/20141.391.441.391.4031,624
12/26/20141.401.441.401.4121,197
12/24/20141.431.431.411.4115,802
12/23/20141.401.431.391.4124,489
12/22/20141.411.461.381.39104,442
12/19/20141.501.521.401.4840,788
12/18/20141.401.511.381.51123,528
12/17/20141.371.431.351.38100,240
12/16/20141.431.441.381.3979,788
12/15/20141.441.491.401.4368,076
12/12/20141.471.481.451.4652,184
12/11/20141.461.491.451.4857,856
12/10/20141.501.541.481.4842,934
12/9/20141.531.571.491.5068,356
12/8/20141.501.581.501.52191,257
12/5/20141.361.591.351.47388,901
12/4/20141.381.381.361.36106,513
12/3/20141.361.411.361.3870,986
12/2/20141.381.411.361.3734,483
12/1/20141.381.411.361.3830,887
11/28/20141.381.411.351.3816,229
11/26/20141.341.421.341.4173,359
11/25/20141.401.401.331.3468,046
11/24/20141.371.441.361.3841,987
11/21/20141.391.421.351.3845,445
11/20/20141.401.411.371.4080,287
11/19/20141.401.471.391.4254,059
11/18/20141.471.471.391.4380,514
11/17/20141.491.521.471.4872,373
11/14/20141.531.531.491.49184,083
11/13/20141.501.531.491.5140,258
11/12/20141.521.521.471.5151,288
11/11/20141.471.521.461.5163,836
11/10/20141.421.501.421.46289,530
11/7/20141.381.441.331.40183,877
11/6/20141.371.441.331.3590,164
11/5/20141.351.371.341.3586,900
11/4/20141.381.381.321.34166,755
11/3/20141.331.451.331.37106,750
10/31/20141.341.371.331.34105,792
10/30/20141.371.411.351.35188,284
10/29/20141.431.491.391.40165,764
10/28/20141.441.481.431.43264,753
10/27/20141.521.541.431.46201,112
10/24/20141.491.541.491.5150,217
10/23/20141.491.541.461.50100,765
10/22/20141.551.551.431.50160,813
10/21/20141.531.551.511.5366,918
10/20/20141.531.561.511.5451,138
10/17/20141.551.581.511.55197,615
10/16/20141.511.571.511.5436,423
10/15/20141.511.561.511.5294,464
10/14/20141.531.601.521.5569,882
10/13/20141.601.601.511.5359,810
10/10/20141.591.621.521.5795,637
10/9/20141.551.611.511.6190,793
10/8/20141.611.641.541.5760,379
10/7/20141.611.641.571.6290,555
10/6/20141.601.661.581.6283,400
10/3/20141.661.671.591.67211,389
10/2/20141.521.671.521.64978,581
10/1/20141.521.521.491.51230,723
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center