IPAS

Historical Stock Prices

$1.1
*  
unch
unch
Get IPAS Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 1.12 1.12 1.08 1.1 105,079
05/21/2015 1.13 1.14 1.1 1.1 21,882
05/20/2015 1.08 1.14 1.08 1.14 54,571
05/19/2015 1.08 1.11 1.07 1.07 38,683
05/18/2015 1.08 1.12 1.08 1.08 70,728
05/15/2015 1.06 1.12 1.06 1.11 34,253
05/14/2015 1.09 1.12 1.0701 1.1 59,904
05/13/2015 1.14 1.15 1.1 1.11 76,679
05/12/2015 1.15 1.15 1.1 1.15 57,582
05/11/2015 1.13 1.15 1.1 1.14 93,199
05/08/2015 1.11 1.15 1.11 1.14 136,784
05/07/2015 1.11 1.12 1.02 1.03 358,350
05/06/2015 1.18 1.18 1.11 1.11 738,764
05/05/2015 1.16 1.2 1.16 1.19 28,523
05/04/2015 1.18 1.2 1.16 1.17 158,636
05/01/2015 1.19 1.19 1.17 1.18 32,059
04/30/2015 1.2 1.2 1.16 1.2 403,973
04/29/2015 1.22 1.24 1.18 1.2032 18,966
04/28/2015 1.1801 1.2176 1.17 1.21 47,451
04/27/2015 1.18 1.22 1.18 1.18 63,881
04/24/2015 1.24 1.26 1.19 1.2 285,291
04/23/2015 1.22 1.24 1.18 1.2116 92,881
04/22/2015 1.25 1.25 1.21 1.21 14,304
04/21/2015 1.18 1.28 1.18 1.23 277,776
04/20/2015 1.17 1.2 1.16 1.17 88,259
04/17/2015 1.19 1.19 1.15 1.16 38,350
04/16/2015 1.26 1.26 1.13 1.17 256,756
04/15/2015 1.22 1.3 1.22 1.24 46,147
04/14/2015 1.32 1.32 1.2401 1.25 95,624
04/13/2015 1.25 1.31 1.23 1.31 778,340
04/10/2015 1.23 1.27 1.02 1.26 338,767
04/09/2015 1.2 1.25 1.19 1.22 157,136
04/08/2015 1.15 1.22 1.13 1.19 192,246
04/07/2015 1.07 1.17 1.05 1.16 176,867
04/06/2015 1.1 1.13 1.0901 1.1 59,393
04/02/2015 1.04 1.13 1.04 1.13 157,157
04/01/2015 1.04 1.06 1.02 1.04 82,039
03/31/2015 1.06 1.08 1.0446 1.06 98,764
03/30/2015 1.02 1.06 1.02 1.06 30,451
03/27/2015 1.04 1.06 1.03 1.04 38,026
03/26/2015 1.03 1.07 1.02 1.05 110,641
03/25/2015 1.07 1.07 1.02 1.03 169,051
03/24/2015 1.07 1.07 1.04 1.07 48,093
03/23/2015 1 1.07 1 1.06 105,641
03/20/2015 1.03 1.03 1.01 1.01 153,712
03/19/2015 1.01 1.03 1 1.03 213,993
03/18/2015 1.02 1.03 1 1.02 79,182
03/17/2015 1.04 1.05 1.02 1.04 76,169
03/16/2015 1.06 1.08 1.01 1.03 219,204
03/13/2015 1.04 1.05 1.02 1.05 88,584
03/12/2015 1.02 1.06 1 1.05 165,326
03/11/2015 1.06 1.07 1 1.03 96,123
03/10/2015 1.02 1.08 0.975 1.065 973,564
03/09/2015 1.11 1.11 0.98 1.05 359,090
03/06/2015 1.08 1.11 1.08 1.11 196,801
03/05/2015 1.12 1.12 1.08 1.08 196,558
03/04/2015 1.04 1.12 1.0138 1.1 623,459
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?