IPAS

iPass Inc. Historical Stock Prices

$1.4999
*  
0.0099
0.66%
Get IPAS Alerts
*Delayed - data as of Sep. 16, 2014 9:35 ET  -  Find a broker to begin trading IPAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IPAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
9:35  1.50  1.5099  1.4999  1.4999 13,910
09/15/2014 1.46 1.54 1.43 1.49 253,455
09/12/2014 1.5 1.5004 1.42 1.43 183,033
09/11/2014 1.42 1.6 1.4001 1.49 543,887
09/10/2014 1.36 1.46 1.36 1.42 537,096
09/09/2014 1.32 1.59 1.3 1.39 1,928,624
09/08/2014 1.16 1.2 1.13 1.14 286,708
09/05/2014 1.12 1.15 1.11 1.15 240,652
09/04/2014 1.16 1.18 1.12 1.13 370,173
09/03/2014 1.16 1.19 1.123 1.18 372,156
09/02/2014 1.12 1.2099 1.12 1.17 668,538
08/29/2014 1.18 1.22 1.14 1.16 495,294
08/28/2014 1.2 1.23 1.15 1.19 479,546
08/27/2014 1.24 1.26 1.21 1.22 118,869
08/26/2014 1.21 1.24 1.19 1.24 132,485
08/25/2014 1.27 1.27 1.15 1.2 1,016,108
08/22/2014 1.3 1.327 1.26 1.28 96,520
08/21/2014 1.31 1.35 1.28 1.3 77,433
08/20/2014 1.34 1.34 1.3 1.3 64,230
08/19/2014 1.33 1.35 1.3 1.33 57,317
08/18/2014 1.32 1.34 1.28 1.32 118,623
08/15/2014 1.34 1.35 1.3 1.31 81,220
08/14/2014 1.36 1.36 1.31 1.35 87,194
08/13/2014 1.31 1.37 1.31 1.35 100,991
08/12/2014 1.44 1.4799 1.3 1.32 229,042
08/11/2014 1.38 1.447 1.38 1.44 94,242
08/08/2014 1.37 1.4 1.34 1.38 56,420
08/07/2014 1.32 1.39 1.31 1.37 97,416
08/06/2014 1.35 1.38 1.3 1.33 78,046
08/05/2014 1.3 1.46 1.3 1.36 80,352
08/04/2014 1.3 1.33 1.29 1.31 330,713
08/01/2014 1.32 1.34 1.28 1.31 138,859
07/31/2014 1.35 1.4 1.31 1.34 115,632
07/30/2014 1.4 1.4 1.37 1.4 46,342
07/29/2014 1.35 1.41 1.35 1.4 32,652
07/28/2014 1.42 1.43 1.38 1.38 101,302
07/25/2014 1.4 1.42 1.37 1.4 32,876
07/24/2014 1.4 1.43 1.39 1.39 51,338
07/23/2014 1.41 1.4299 1.37 1.4 103,150
07/22/2014 1.41 1.4199 1.37 1.4 104,592
07/21/2014 1.39 1.416 1.37 1.39 43,499
07/18/2014 1.44 1.44 1.37 1.42 114,630
07/17/2014 1.45 1.46 1.4 1.42 87,721
07/16/2014 1.47 1.47 1.44 1.44 56,644
07/15/2014 1.49 1.5162 1.45 1.45 231,460
07/14/2014 1.48 1.53 1.47 1.48 105,958
07/11/2014 1.45 1.4899 1.44 1.48 68,447
07/10/2014 1.44 1.49 1.44 1.44 99,818
07/09/2014 1.45 1.47 1.4 1.44 126,695
07/08/2014 1.51 1.53 1.43 1.43 260,040
07/07/2014 1.43 1.51 1.42 1.49 318,617
07/03/2014 1.38 1.4 1.36 1.4 114,849
07/02/2014 1.3 1.4 1.28 1.4 377,647
07/01/2014 1.3 1.39 1.28 1.33 1,800,620
06/30/2014 1.21 1.23 1.17 1.2 152,473
06/27/2014 1.24 1.26 1.19 1.2 276,295
06/26/2014 1.27 1.3 1.24 1.26 128,982
06/25/2014 1.25 1.289 1.23 1.26 67,443
06/24/2014 1.31 1.31 1.23 1.25 252,448
06/23/2014 1.28 1.3 1.27 1.27 96,104
06/20/2014 1.31 1.31 1.264 1.29 73,206
06/19/2014 1.25 1.29 1.23 1.29 169,932
06/18/2014 1.24 1.27 1.231 1.25 339,763
06/17/2014 1.23 1.28 1.23 1.24 46,214
06/16/2014 1.26 1.27 1.2 1.24 191,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?