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: 1 Year, From 22-MAY-2014 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
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
12/02/2014 1.38 1.41 1.36 1.37 34,483
12/01/2014 1.38 1.41 1.36 1.38 30,887
11/28/2014 1.38 1.41 1.35 1.38 16,229
11/26/2014 1.34 1.42 1.34 1.41 73,359
11/25/2014 1.4 1.4 1.33 1.34 68,046
11/24/2014 1.37 1.44 1.36 1.38 41,987
11/21/2014 1.39 1.42 1.35 1.38 45,445
11/20/2014 1.4 1.41 1.37 1.4 80,287
11/19/2014 1.4 1.47 1.39 1.42 54,059
11/18/2014 1.47 1.4701 1.39 1.43 80,514
11/17/2014 1.49 1.5219 1.47 1.48 72,373
11/14/2014 1.53 1.53 1.49 1.49 184,083
11/13/2014 1.5 1.53 1.4901 1.51 40,258
11/12/2014 1.52 1.52 1.47 1.51 51,288
11/11/2014 1.47 1.52 1.46 1.51 63,836
11/10/2014 1.42 1.5 1.42 1.46 289,530
11/07/2014 1.38 1.44 1.33 1.3968 183,877
11/06/2014 1.37 1.44 1.33 1.35 90,164
11/05/2014 1.35 1.37 1.34 1.35 86,900
11/04/2014 1.38 1.38 1.32 1.34 166,755
11/03/2014 1.33 1.45 1.33 1.37 106,750
10/31/2014 1.34 1.37 1.33 1.34 105,792
10/30/2014 1.37 1.41 1.35 1.35 188,284
10/29/2014 1.43 1.49 1.39 1.4 165,764
10/28/2014 1.44 1.48 1.43 1.43 264,753
10/27/2014 1.52 1.54 1.43 1.46 201,112
10/24/2014 1.49 1.54 1.49 1.51 50,217
10/23/2014 1.49 1.54 1.46 1.5 100,765
10/22/2014 1.55 1.55 1.43 1.5 160,813
10/21/2014 1.53 1.5501 1.51 1.53 66,918
10/20/2014 1.53 1.56 1.51 1.54 51,138
10/17/2014 1.55 1.58 1.51 1.55 197,615
10/16/2014 1.51 1.57 1.51 1.5399 36,423
10/15/2014 1.51 1.56 1.51 1.52 94,464
10/14/2014 1.53 1.6 1.52 1.55 69,882
10/13/2014 1.6 1.6 1.51 1.53 59,810
10/10/2014 1.59 1.62 1.52 1.57 95,637
10/09/2014 1.55 1.61 1.51 1.61 90,793
10/08/2014 1.61 1.64 1.54 1.57 60,379
10/07/2014 1.61 1.64 1.57 1.62 90,555
10/06/2014 1.6 1.66 1.58 1.62 83,400
10/03/2014 1.66 1.67 1.59 1.67 211,389
10/02/2014 1.52 1.67 1.5168 1.64 978,581
10/01/2014 1.52 1.52 1.485 1.505 230,723
09/30/2014 1.51 1.53 1.488 1.51 213,928
09/29/2014 1.51 1.52 1.5 1.51 107,557
09/26/2014 1.61 1.62 1.49 1.51 183,131
09/25/2014 1.63 1.63 1.53 1.59 110,253
09/24/2014 1.62 1.66 1.59 1.64 149,893
09/23/2014 1.66 1.66 1.59 1.65 184,389
09/22/2014 1.78 1.78 1.64 1.64 190,362
09/19/2014 1.75 1.785 1.61 1.74 812,316
09/18/2014 1.62 1.82 1.6 1.77 763,793
09/17/2014 1.53 1.74 1.52 1.62 1,032,407
09/16/2014 1.5 1.54 1.4601 1.51 216,887
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
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
*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?