iPass Inc $1.38

down -0.02


28/7/2014 04:00 PM  |  NASDAQ : IPAS  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAS historical data

Date Open High Low Close Volume
7/28/20141.421.431.381.38101,302
7/25/20141.401.421.371.4032,876
7/24/20141.401.431.391.3951,338
7/23/20141.411.431.371.40103,150
7/22/20141.411.421.371.40104,592
7/21/20141.391.421.371.3943,499
7/18/20141.441.441.371.42114,630
7/17/20141.451.461.401.4287,721
7/16/20141.471.471.441.4456,644
7/15/20141.491.521.451.45231,460
7/14/20141.481.531.471.48105,958
7/11/20141.451.491.441.4868,447
7/10/20141.441.491.441.4499,818
7/9/20141.451.471.401.44126,695
7/8/20141.511.531.431.43260,040
7/7/20141.431.511.421.49318,617
7/3/20141.381.401.361.40114,849
7/2/20141.301.401.281.40377,647
7/1/20141.301.391.281.331,800,620
6/30/20141.211.231.171.20152,473
6/27/20141.241.261.191.20276,295
6/26/20141.271.301.241.26128,982
6/25/20141.251.291.231.2667,443
6/24/20141.311.311.231.25252,448
6/23/20141.281.301.271.2796,104
6/20/20141.311.311.261.2973,206
6/19/20141.251.291.231.29169,932
6/18/20141.241.271.231.25339,763
6/17/20141.231.281.231.2446,214
6/16/20141.261.271.201.24191,142
6/13/20141.241.261.201.25375,570
6/12/20141.271.281.211.23130,056
6/11/20141.301.301.251.27136,057
6/10/20141.261.301.241.30130,522
6/9/20141.271.321.241.30138,427
6/6/20141.241.261.201.2655,053
6/5/20141.271.271.221.2277,003
6/4/20141.241.281.231.2598,284
6/3/20141.251.251.221.2367,828
6/2/20141.301.311.251.25124,587
5/30/20141.341.381.281.2999,835
5/29/20141.321.341.281.33385,190
5/28/20141.311.351.291.30249,795
5/27/20141.291.341.281.33260,213
5/23/20141.261.291.241.28148,626
5/22/20141.231.261.221.2328,214
5/21/20141.271.271.201.2496,048
5/20/20141.281.281.201.2078,121
5/19/20141.221.301.121.29202,428
5/16/20141.241.261.191.23191,897
5/15/20141.291.311.251.2596,372
5/14/20141.231.311.221.30238,262
5/13/20141.241.251.211.24224,734
5/12/20141.171.241.161.23337,911
5/9/20141.141.201.091.181,003,234
5/8/20141.571.571.051.152,166,402
5/7/20141.641.641.611.62170,693
5/6/20141.671.671.621.6358,660
5/5/20141.661.671.631.6748,801
5/2/20141.591.691.581.69231,582
5/1/20141.631.631.591.60413,354
4/30/20141.611.631.601.62112,131
4/29/20141.641.651.611.62134,338
4/28/20141.621.671.611.62181,121
4/25/20141.621.661.611.6163,790
4/24/20141.681.681.621.6253,341
4/23/20141.631.661.621.6423,031
4/22/20141.651.661.621.6497,889
4/21/20141.641.691.621.66194,790
4/17/20141.621.641.601.63142,346
4/16/20141.601.651.591.61338,554
4/15/20141.591.611.581.61181,567
4/14/20141.611.611.581.61137,314
4/11/20141.601.611.581.6187,395
4/10/20141.601.621.581.6195,174
4/9/20141.651.651.581.6126,465
4/8/20141.601.621.591.6140,813
4/7/20141.621.651.571.6161,987
4/4/20141.641.701.571.61125,157
4/3/20141.661.661.601.6368,463
4/2/20141.661.661.631.6633,919
4/1/20141.651.661.631.6535,777
3/31/20141.661.661.641.65119,616
3/28/20141.641.711.621.6657,515
3/27/20141.661.681.631.65136,440
3/26/20141.651.691.621.67260,799
3/25/20141.701.751.601.64207,608
3/24/20141.641.711.621.69336,887
3/21/20141.571.631.551.62225,868
3/20/20141.511.601.491.58258,987
3/19/20141.531.551.511.51125,267
3/18/20141.491.521.491.51168,830
3/17/20141.521.531.471.4990,059
3/14/20141.521.521.451.49510,098
3/13/20141.561.581.501.51216,539
3/12/20141.501.591.491.57248,334
3/11/20141.571.601.491.49248,574
3/10/20141.541.631.541.59235,261
3/7/20141.501.551.491.55346,254
3/6/20141.531.551.491.51301,689
Trading Center