$0.85 -0.05 (%) iPass Inc - NASDAQ

Feb. 8, 2016 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAS historical data

Date Open High Low Close Volume
2/5/20160.900.900.900.9025,318
2/4/20160.930.930.900.905,999
2/3/20160.940.940.920.9211,309
2/2/20160.930.940.930.945,354
2/1/20160.910.950.890.9311,110
1/29/20160.930.950.900.9047,475
1/28/20160.960.960.910.9210,302
1/27/20160.900.960.890.8911,144
1/26/20160.930.960.910.9114,279
1/25/20160.950.970.920.9216,957
1/22/20160.900.950.900.9564,029
1/21/20160.870.890.830.8837,270
1/20/20160.850.870.810.85167,645
1/19/20160.900.950.860.8738,420
1/15/20160.940.950.900.90112,675
1/14/20160.920.960.900.9442,971
1/13/20160.950.970.920.92134,837
1/12/20160.960.970.950.9577,205
1/11/20160.980.990.960.9659,415
1/8/20160.961.000.950.9678,534
1/7/20160.960.980.950.9544,452
1/6/20160.970.980.950.9733,100
1/5/20160.950.980.950.9630,892
1/4/20161.001.000.950.957,637
12/31/20150.981.000.961.00114,301
12/30/20150.960.990.960.9866,798
12/29/20150.991.000.950.9778,426
12/28/20150.981.000.960.97181,841
12/24/20151.001.001.001.009,930
12/23/20150.991.000.991.00346,147
12/22/20150.991.000.990.9938,389
12/21/20150.981.000.960.9952,489
12/18/20151.001.000.991.0071,834
12/17/20151.001.021.001.0041,346
12/16/20150.991.020.991.0036,552
12/15/20151.011.020.991.02135,814
12/14/20151.011.021.001.0081,538
12/11/20151.001.020.981.0171,555
12/10/20151.001.030.991.03263,405
12/9/20151.001.010.981.00157,508
12/8/20150.971.030.951.01112,508
12/7/20150.970.990.950.9782,348
12/4/20150.981.010.960.9758,549
12/3/20151.011.010.930.95123,016
12/2/20150.991.010.971.0085,420
12/1/20151.031.030.991.00173,740
11/30/20151.041.060.991.03104,697
11/27/20151.051.071.041.0476,292
11/25/20151.051.071.051.0652,061
11/24/20151.031.061.011.0669,519
11/23/20151.011.061.011.05188,673
11/20/20150.991.050.991.0358,628
11/19/20150.971.020.970.9712,689
11/18/20150.961.010.960.9839,425
11/17/20151.031.050.950.99101,697
11/16/20150.961.020.961.00216,565
11/13/20150.971.000.930.9848,383
11/12/20151.011.010.970.9790,947
11/11/20150.971.010.971.0155,208
11/10/20150.951.000.921.0031,901
11/9/20151.001.010.970.9741,067
11/6/20151.041.040.970.99115,825
11/5/20151.001.060.991.01222,472
11/4/20150.921.000.910.98255,322
11/3/20150.950.950.910.9164,933
11/2/20150.870.940.850.93139,037
10/30/20150.900.900.850.85117,879
10/29/20150.850.900.850.90106,774
10/28/20150.860.900.850.8595,683
10/27/20150.880.900.860.86117,279
10/26/20150.880.890.870.8853,922
10/23/20150.890.910.850.88226,317
10/22/20150.890.930.860.86256,461
10/21/20150.870.910.860.8693,529
10/20/20150.900.920.890.9035,306
10/19/20150.890.920.870.9095,295
10/16/20150.910.930.860.8690,528
10/15/20150.910.930.890.90102,517
10/14/20150.900.910.860.88150,435
10/13/20150.940.960.890.90130,143
10/12/20150.980.980.910.9454,352
10/9/20150.971.000.940.98201,486
10/8/20150.961.000.960.9641,176
10/7/20150.961.020.940.96176,055
10/6/20150.941.000.940.9836,259
10/5/20150.940.990.940.9499,669
10/2/20150.970.970.920.97107,697
10/1/20150.960.970.920.94103,438
9/30/20150.920.980.920.9796,878
9/29/20150.950.950.930.9348,653
9/28/20150.981.000.940.95150,153
9/25/20151.001.050.990.9952,896
9/24/20151.021.030.970.97109,761
9/23/20151.051.051.001.05132,722
9/22/20151.081.081.051.0532,739
9/21/20151.081.101.051.0981,354
9/18/20151.051.101.041.10393,181
9/17/20151.051.081.031.0562,544
9/16/20151.031.081.031.0880,021
9/15/20151.051.081.021.0656,208
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center