IPAS

iPass Inc. Historical Stock Prices

$1.39
*  
0.01
0.71%
Get IPAS Alerts
*Delayed - data as of Jul. 23, 2014 14:58 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:58  1.41  1.4299  1.37  1.39 89,307
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
06/13/2014 1.24 1.26 1.2 1.25 375,570
06/12/2014 1.27 1.28 1.21 1.23 130,056
06/11/2014 1.3 1.3 1.25 1.27 136,057
06/10/2014 1.26 1.3 1.24 1.3 130,522
06/09/2014 1.27 1.32 1.24 1.3 138,427
06/06/2014 1.24 1.26 1.2 1.26 55,053
06/05/2014 1.27 1.27 1.22 1.22 77,003
06/04/2014 1.24 1.28 1.23 1.25 98,284
06/03/2014 1.25 1.25 1.22 1.23 67,828
06/02/2014 1.3 1.3101 1.25 1.25 124,587
05/30/2014 1.34 1.379 1.28 1.29 99,835
05/29/2014 1.32 1.34 1.28 1.33 385,190
05/28/2014 1.31 1.35 1.29 1.3 249,795
05/27/2014 1.29 1.34 1.28 1.33 260,213
05/23/2014 1.26 1.29 1.24 1.28 148,626
05/22/2014 1.23 1.26 1.22 1.23 28,214
05/21/2014 1.27 1.27 1.2 1.24 96,048
05/20/2014 1.28 1.28 1.2 1.2 78,121
05/19/2014 1.22 1.3 1.12 1.29 202,428
05/16/2014 1.24 1.26 1.19 1.23 191,897
05/15/2014 1.29 1.31 1.25 1.25 96,372
05/14/2014 1.23 1.31 1.22 1.3 238,262
05/13/2014 1.24 1.25 1.21 1.24 224,734
05/12/2014 1.17 1.2399 1.16 1.23 337,911
05/09/2014 1.14 1.2 1.09 1.18 1,003,234
05/08/2014 1.57 1.57 1.05 1.15 2,166,402
05/07/2014 1.6382 1.6382 1.61 1.62 170,693
05/06/2014 1.67 1.67 1.62 1.63 58,660
05/05/2014 1.66 1.67 1.6301 1.67 48,801
05/02/2014 1.59 1.69 1.5801 1.69 231,582
05/01/2014 1.6299 1.6299 1.59 1.6 413,354
04/30/2014 1.61 1.63 1.6 1.62 112,131
04/29/2014 1.64 1.65 1.61 1.62 134,338
04/28/2014 1.62 1.67 1.61 1.62 181,121
04/25/2014 1.62 1.66 1.61 1.61 63,790
04/24/2014 1.68 1.68 1.62 1.62 53,341
04/23/2014 1.63 1.66 1.62 1.64 23,031
04/22/2014 1.65 1.66 1.62 1.64 97,889
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?