IPASS $1.79

up +0.13


23/5/2013 04:23 PM  |  NASDAQ : IPAS  |  Industries : Information / Other Telecommunications
Type:

IPAS historical data

Date Open High Low Close Volume
5/22/2013 1.71 1.73 1.66 1.66 1708
5/21/2013 1.74 1.77 1.70 1.71 892
5/20/2013 1.82 1.82 1.74 1.74 913
5/17/2013 1.87 1.92 1.81 1.84 3554
5/16/2013 1.77 1.87 1.77 1.86 2015
5/15/2013 1.79 1.80 1.73 1.78 7390
5/14/2013 1.75 1.80 1.75 1.80 957
5/13/2013 1.80 1.81 1.76 1.77 892
5/10/2013 1.74 1.82 1.71 1.81 1036
5/9/2013 1.72 1.73 1.67 1.73 1451
5/8/2013 1.79 1.80 1.70 1.72 2292
5/7/2013 1.84 1.94 1.77 1.78 1924
5/6/2013 1.81 1.89 1.79 1.85 444
5/3/2013 1.83 1.90 1.81 1.82 686
5/2/2013 1.79 1.84 1.76 1.79 1035
5/1/2013 1.93 1.93 1.79 1.79 1966
4/30/2013 1.82 1.94 1.82 1.93 1670
4/29/2013 1.83 1.86 1.80 1.81 383
4/26/2013 1.88 1.88 1.83 1.83 484
4/25/2013 1.87 1.91 1.87 1.89 226
4/24/2013 1.88 1.90 1.86 1.87 201
4/23/2013 1.92 1.92 1.88 1.90 293
4/22/2013 1.84 1.93 1.80 1.89 580
4/19/2013 1.70 1.87 1.70 1.86 1676
4/18/2013 1.87 1.87 1.71 1.71 2276
4/17/2013 1.89 1.91 1.87 1.88 1919
4/16/2013 1.93 1.95 1.90 1.94 2837
4/15/2013 1.90 1.93 1.90 1.91 1870
4/12/2013 1.90 1.93 1.90 1.92 291
4/11/2013 1.91 1.93 1.91 1.92 105
4/10/2013 1.89 1.91 1.87 1.91 757
4/9/2013 1.92 1.94 1.87 1.88 608
4/8/2013 1.93 1.93 1.88 1.93 666
4/5/2013 1.86 1.94 1.86 1.91 505
4/4/2013 1.92 1.94 1.86 1.92 391
4/3/2013 1.91 1.94 1.86 1.89 811
4/2/2013 1.96 1.98 1.90 1.91 450
4/1/2013 1.99 1.99 1.91 1.94 1172
3/28/2013 1.95 1.99 1.94 1.98 808
3/27/2013 2.00 2.00 1.92 1.96 1080
3/26/2013 2.03 2.04 1.99 2.01 314
3/25/2013 1.95 2.04 1.95 2.00 980
3/22/2013 1.98 2.00 1.95 1.96 293
3/21/2013 1.97 2.00 1.95 1.97 1817
3/20/2013 1.98 2.00 1.96 2.00 740
3/19/2013 2.00 2.00 1.95 1.95 1335
3/18/2013 1.92 2.00 1.92 1.99 444
3/15/2013 2.00 2.00 1.95 1.95 3323
3/14/2013 2.00 2.00 1.95 1.99 824
3/13/2013 1.95 1.99 1.95 1.99 574
3/12/2013 1.98 1.99 1.95 1.96 720
3/11/2013 1.99 2.00 1.97 1.99 2386
3/8/2013 2.00 2.00 1.97 2.00 620
3/7/2013 2.00 2.00 1.97 1.98 789
3/6/2013 2.00 2.04 1.98 2.03 335
3/5/2013 1.97 2.00 1.95 2.00 1650
3/4/2013 1.99 2.00 1.92 1.96 1329
3/1/2013 1.97 2.03 1.95 2.01 1382
2/28/2013 2.13 2.15 1.97 2.01 3266
2/27/2013 1.92 2.20 1.92 2.13 3014
2/26/2013 1.88 1.96 1.88 1.92 2037
2/25/2013 2.03 2.05 1.89 1.89 3576
2/22/2013 1.99 2.03 1.97 2.01 1012
2/21/2013 2.08 2.08 1.95 1.97 3822
2/20/2013 1.93 2.13 1.93 2.09 3473
2/19/2013 2.18 2.21 2.07 2.13 1967
2/15/2013 2.26 2.26 2.18 2.18 902
2/14/2013 2.00 2.26 1.91 2.25 4373
2/13/2013 2.27 2.27 2.16 2.19 1858
2/12/2013 2.21 2.22 2.15 2.15 686
2/11/2013 2.20 2.23 2.14 2.21 951
2/8/2013 2.14 2.19 2.11 2.19 587
2/7/2013 2.14 2.15 2.09 2.13 523
2/6/2013 2.10 2.15 2.09 2.15 270
2/5/2013 2.08 2.13 2.08 2.12 229
2/4/2013 2.10 2.13 2.07 2.07 758
2/1/2013 2.13 2.15 2.07 2.14 664
1/31/2013 2.04 2.14 2.03 2.11 1572
1/30/2013 2.10 2.15 2.04 2.06 1755
1/29/2013 2.13 2.17 2.09 2.13 820
1/28/2013 2.16 2.20 2.10 2.13 1851
1/25/2013 2.21 2.21 2.09 2.15 1794
1/24/2013 2.14 2.21 2.11 2.21 1058
1/23/2013 2.28 2.28 2.04 2.15 1983
1/22/2013 2.29 2.37 2.25 2.28 7959
1/18/2013 2.04 2.31 2.04 2.31 4346
1/17/2013 2.08 2.08 2.00 2.06 1367
1/16/2013 1.94 2.07 1.91 2.07 1451
1/15/2013 1.93 1.95 1.89 1.95 641
1/14/2013 1.99 1.99 1.91 1.95 1177
1/11/2013 2.01 2.08 1.99 2.00 2698
1/10/2013 1.96 2.04 1.95 2.00 4006
1/9/2013 1.97 1.97 1.90 1.92 822
1/8/2013 1.94 1.96 1.88 1.94 1075
1/7/2013 1.93 1.98 1.92 1.95 1241
1/4/2013 1.99 1.99 1.91 1.97 1070
1/3/2013 1.93 2.01 1.88 1.96 1570
1/2/2013 1.86 2.03 1.85 1.94 3621
12/31/2012 1.81 1.84 1.79 1.83 1694
12/28/2012 1.76 1.82 1.76 1.80 924
Marketplace
Trading Center