IPAS

iPass Inc. Historical Stock Prices

$1.06
*  
0.12
12.77%
Get IPAS Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading IPAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  0.92  1.06  0.92  1.06 1,458,965
03/03/2015 0.92 1.06 0.92 1.06 1,456,955
03/02/2015 0.96 0.98 0.93 0.94 800,896
02/27/2015 0.97 0.99 0.92 0.95 292,156
02/26/2015 0.95 0.97 0.9003 0.96 640,378
02/25/2015 0.865 0.943 0.86 0.939 1,001,019
02/24/2015 0.89 0.92 0.8536 0.86 631,037
02/23/2015 0.94 0.94 0.872 0.89 1,129,339
02/20/2015 0.94 0.945 0.89 0.9 826,856
02/19/2015 1.23 1.23 0.882 0.9002 4,326,158
02/18/2015 1.285 1.31 1.23 1.26 179,716
02/17/2015 1.34 1.34 1.23 1.27 118,070
02/13/2015 1.32 1.34 1.26 1.31 51,573
02/12/2015 1.3 1.32 1.25 1.2532 49,191
02/11/2015 1.3 1.33 1.26 1.29 74,564
02/10/2015 1.35 1.35 1.28 1.3 32,799
02/09/2015 1.24 1.34 1.23 1.31 39,859
02/06/2015 1.28 1.28 1.24 1.24 50,481
02/05/2015 1.26 1.28 1.24 1.27 150,562
02/04/2015 1.3 1.3106 1.26 1.26 59,146
02/03/2015 1.27 1.35 1.21 1.3 49,541
02/02/2015 1.3 1.37 1.28 1.31 35,793
01/30/2015 1.3 1.34 1.27 1.28 75,120
01/29/2015 1.3 1.35 1.28 1.32 39,242
01/28/2015 1.3 1.33 1.28 1.29 23,978
01/27/2015 1.35 1.36 1.26 1.31 317,791
01/26/2015 1.35 1.41 1.35 1.35 77,252
01/23/2015 1.4 1.45 1.35 1.35 82,361
01/22/2015 1.42 1.46 1.36 1.373 48,710
01/21/2015 1.41 1.46 1.38 1.41 66,054
01/20/2015 1.4 1.45 1.38 1.4 101,777
01/16/2015 1.415 1.45 1.4 1.42 50,874
01/15/2015 1.43 1.49 1.4 1.43 20,917
01/14/2015 1.45 1.49 1.4 1.41 39,306
01/13/2015 1.43 1.47 1.42 1.44 22,641
01/12/2015 1.43 1.48 1.43 1.45 14,602
01/09/2015 1.4647 1.49 1.3984 1.43 31,382
01/08/2015 1.45 1.49 1.387 1.45 27,327
01/07/2015 1.4 1.45 1.3701 1.45 45,022
01/06/2015 1.38 1.41 1.37 1.38 34,948
01/05/2015 1.35 1.4 1.35 1.3916 42,296
01/02/2015 1.35 1.43 1.35 1.3916 16,983
12/31/2014 1.36 1.43 1.36 1.37 73,762
12/30/2014 1.37 1.42 1.35 1.39 81,672
12/29/2014 1.39 1.44 1.39 1.4 30,624
12/26/2014 1.4 1.44 1.4 1.41 21,197
12/24/2014 1.425 1.43 1.41 1.41 15,802
12/23/2014 1.4 1.43 1.3901 1.41 24,489
12/22/2014 1.41 1.46 1.38 1.39 104,442
12/19/2014 1.5 1.52 1.398 1.48 40,788
12/18/2014 1.4 1.51 1.382 1.51 123,528
12/17/2014 1.37 1.43 1.35 1.38 100,240
12/16/2014 1.43 1.44 1.38 1.39 79,788
12/15/2014 1.44 1.49 1.4 1.43 68,076
12/12/2014 1.47 1.48 1.45 1.46 52,184
12/11/2014 1.46 1.49 1.45 1.48 57,856
12/10/2014 1.5 1.54 1.48 1.48 42,934
12/09/2014 1.53 1.5678 1.4899 1.5 68,356
12/08/2014 1.5 1.58 1.5 1.52 191,257
12/05/2014 1.36 1.589 1.35 1.47 388,901
12/04/2014 1.38 1.38 1.355 1.36 106,513
12/03/2014 1.36 1.41 1.36 1.38 70,986
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?