$1.18 -0.02 (%) iPass Inc - NASDAQ

Apr. 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
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
4/8/20151.151.221.131.19192,246
4/7/20151.071.171.051.16176,867
4/6/20151.101.131.091.1059,393
4/2/20151.041.131.041.13157,157
4/1/20151.041.061.021.0482,039
3/31/20151.061.081.051.0698,764
3/30/20151.021.061.021.0630,451
3/27/20151.041.061.031.0438,026
3/26/20151.031.071.021.05110,641
3/25/20151.071.071.021.03169,051
3/24/20151.071.071.041.0748,093
3/23/20151.001.071.001.06105,641
3/20/20151.031.031.011.01153,712
3/19/20151.011.031.001.03213,993
3/18/20151.021.031.001.0279,182
3/17/20151.041.051.021.0476,169
3/16/20151.061.081.011.03219,204
3/13/20151.041.051.021.0588,584
3/12/20151.021.061.001.05165,326
3/11/20151.061.071.001.0396,123
3/10/20151.021.080.981.07973,564
3/9/20151.111.110.981.05359,090
3/6/20151.081.111.081.11196,801
3/5/20151.121.121.081.08196,558
3/4/20151.041.121.011.10623,459
3/3/20150.921.060.921.061,458,965
3/2/20150.960.980.930.94800,896
2/27/20150.970.990.920.95292,156
2/26/20150.950.970.900.96640,378
2/25/20150.870.940.860.941,001,019
2/24/20150.890.920.850.86631,037
2/23/20150.940.940.870.891,129,339
2/20/20150.940.950.890.90828,956
2/19/20151.231.230.880.904,326,958
2/18/20151.291.311.231.26185,066
2/17/20151.341.341.231.27118,070
2/13/20151.321.341.261.3151,573
2/12/20151.301.321.251.2549,191
2/11/20151.301.331.261.2974,564
2/10/20151.351.351.281.3032,799
2/9/20151.241.341.231.3139,859
2/6/20151.281.281.241.2450,481
2/5/20151.261.281.241.27150,562
2/4/20151.301.311.261.2659,146
2/3/20151.271.351.211.3049,541
2/2/20151.301.371.281.3135,793
1/30/20151.301.341.271.2875,120
1/29/20151.301.351.281.3239,242
1/28/20151.301.331.281.2923,978
1/27/20151.351.361.261.31317,791
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center