IPAS

iPass Inc. Historical Stock Prices

$1.52
*  
0.01
0.66%
Get IPAS Alerts
*Delayed - data as of Sep. 30, 2014 11:03 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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
11:03  1.51  1.53  1.488  1.52 50,281
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
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
04/21/2014 1.64 1.69 1.62 1.66 194,790
04/17/2014 1.62 1.64 1.6 1.63 142,346
04/16/2014 1.6 1.65 1.59 1.61 338,554
04/15/2014 1.59 1.61 1.58 1.61 181,567
04/14/2014 1.61 1.61 1.5801 1.61 137,314
04/11/2014 1.6 1.61 1.58 1.61 87,395
04/10/2014 1.6 1.62 1.58 1.61 95,174
04/09/2014 1.6499 1.6499 1.58 1.61 26,465
04/08/2014 1.6 1.62 1.59 1.61 40,813
04/07/2014 1.62 1.65 1.57 1.61 61,987
04/04/2014 1.64 1.7 1.57 1.61 125,157
04/03/2014 1.66 1.66 1.6 1.63 68,463
04/02/2014 1.66 1.66 1.6301 1.66 33,919
04/01/2014 1.65 1.66 1.63 1.65 35,777
03/31/2014 1.66 1.66 1.64 1.65 119,616
03/28/2014 1.64 1.71 1.62 1.66 57,515
03/27/2014 1.66 1.68 1.63 1.65 136,440
03/26/2014 1.65 1.69 1.62 1.67 260,799
03/25/2014 1.7 1.749 1.6 1.64 207,608
03/24/2014 1.64 1.71 1.62 1.69 336,887
03/21/2014 1.57 1.63 1.55 1.62 225,868
03/20/2014 1.51 1.6 1.49 1.58 258,987
03/19/2014 1.53 1.55 1.51 1.51 125,267
03/18/2014 1.49 1.52 1.49 1.51 168,830
03/17/2014 1.52 1.53 1.47 1.49 90,059
03/14/2014 1.52 1.52 1.45 1.49 510,098
03/13/2014 1.56 1.58 1.5 1.51 216,539
03/12/2014 1.5 1.59 1.49 1.57 248,334
03/11/2014 1.57 1.6 1.49 1.49 248,574
03/10/2014 1.54 1.63 1.539 1.59 235,261
03/07/2014 1.5 1.55 1.49 1.55 346,254
03/06/2014 1.53 1.55 1.49 1.51 301,689
03/05/2014 1.52 1.56 1.51 1.52 167,189
03/04/2014 1.53 1.55 1.5 1.53 532,701
03/03/2014 1.55 1.55 1.48 1.54 225,056
02/28/2014 1.55 1.55 1.52 1.55 158,719
02/27/2014 1.52 1.54 1.5 1.54 156,971
02/26/2014 1.5 1.52 1.481 1.51 262,809
02/25/2014 1.54 1.6 1.49 1.5 249,012
02/24/2014 1.56 1.58 1.5 1.53 292,790
02/21/2014 1.55 1.59 1.53 1.55 125,568
02/20/2014 1.53 1.59 1.53 1.565 124,217
02/19/2014 1.52 1.5892 1.5 1.51 351,739
02/18/2014 1.6 1.6 1.56 1.59 122,947
02/14/2014 1.56 1.6 1.5501 1.59 216,858
02/13/2014 1.7 1.7 1.499 1.57 1,631,128
02/12/2014 1.7 1.7 1.68 1.69 189,508
02/11/2014 1.71 1.71 1.68 1.68 106,274
02/10/2014 1.7 1.71 1.69 1.7 157,462
02/07/2014 1.71 1.72 1.69 1.69 248,700
02/06/2014 1.71 1.71 1.68 1.68 115,467
02/05/2014 1.73 1.73 1.67 1.68 205,670
02/04/2014 1.8 1.8 1.66 1.72 254,352
02/03/2014 1.73 1.78 1.65 1.69 146,560
01/31/2014 1.78 1.79 1.7 1.71 124,375
01/30/2014 1.74 1.83 1.7 1.78 488,466
01/29/2014 1.77 1.77 1.6301 1.7 560,567
01/28/2014 1.53 1.5999 1.52 1.58 147,408
01/27/2014 1.54 1.57 1.48 1.55 349,511
01/24/2014 1.73 1.75 1.54 1.57 647,773
01/23/2014 1.74 1.75 1.69 1.71 354,866
01/22/2014 1.76 1.8 1.7099 1.72 186,288
01/21/2014 1.78 1.78 1.73 1.75 183,178
01/17/2014 1.79 1.79 1.74 1.75 216,796
01/16/2014 1.8 1.88 1.7201 1.77 612,471
01/15/2014 1.73 1.75 1.6699 1.75 291,220
01/14/2014 1.69 1.72 1.68 1.7 224,100
01/13/2014 1.73 1.75 1.65 1.67 738,921
01/10/2014 1.65 1.67 1.61 1.64 241,646
01/09/2014 1.6 1.6699 1.6 1.63 165,913
01/08/2014 1.66 1.67 1.6 1.6 211,187
01/07/2014 1.62 1.68 1.61 1.64 160,105
01/06/2014 1.65 1.67 1.5901 1.6 233,307
01/03/2014 1.69 1.69 1.63 1.63 73,049
01/02/2014 1.58 1.67 1.51 1.67 185,530
12/31/2013 1.58 1.6 1.55 1.57 222,092
12/30/2013 1.6 1.64 1.55 1.57 269,674
12/27/2013 1.66 1.66 1.62 1.62 96,437
12/26/2013 1.66 1.67 1.63 1.64 124,084
12/24/2013 1.65 1.66 1.63 1.63 57,695
12/23/2013 1.63 1.66 1.62 1.62 199,176
12/20/2013 1.61 1.6799 1.58 1.58 265,037
12/19/2013 1.65 1.6899 1.56 1.58 383,598
12/18/2013 1.55 1.69 1.5144 1.63 692,745
12/17/2013 1.42 1.46 1.42 1.43 47,297
12/16/2013 1.45 1.47 1.41 1.43 135,677
12/13/2013 1.39 1.49 1.39 1.44 446,655
12/12/2013 1.31 1.41 1.31 1.4 489,098
12/11/2013 1.38 1.44 1.33 1.34 368,162
12/10/2013 1.4 1.4 1.289 1.32 472,308
12/09/2013 1.5 1.5 1.34 1.4 860,079
12/06/2013 1.56 1.57 1.48 1.5 470,481
12/05/2013 1.61 1.61 1.53 1.55 282,507
12/04/2013 1.64 1.67 1.58 1.61 191,732
12/03/2013 1.72 1.72 1.64 1.64 224,765
12/02/2013 1.73 1.79 1.7 1.72 206,178
11/29/2013 1.7 1.73 1.6522 1.73 9,284
11/27/2013 1.65 1.69 1.64 1.68 150,776
11/26/2013 1.67 1.68 1.64 1.67 205,553
11/25/2013 1.69 1.77 1.62 1.67 226,011
11/22/2013 1.82 1.82 1.64 1.71 329,776
11/21/2013 1.739 1.88 1.63 1.78 659,708
11/20/2013 1.67 1.7 1.62 1.69 87,322
11/19/2013 1.71 1.71 1.64 1.68 184,101
11/18/2013 1.72 1.74 1.68 1.72 127,391
11/15/2013 1.68 1.74 1.68 1.74 420,433
11/14/2013 1.71 1.71 1.68 1.7 75,954
11/13/2013 1.68 1.7099 1.67 1.7 98,835
11/12/2013 1.69 1.74 1.69 1.7 60,782
11/11/2013 1.73 1.76 1.67 1.7 176,022
11/08/2013 1.8 1.8 1.68 1.73 64,169
11/07/2013 1.88 1.92 1.6 1.7 573,417
11/06/2013 1.92 2 1.92 1.94 87,266
11/05/2013 1.88 2 1.88 1.92 116,599
11/04/2013 1.85 1.95 1.81 1.87 86,431
11/01/2013 1.84 1.93 1.84 1.86 46,934
10/31/2013 1.85 1.87 1.81 1.85 110,657
10/30/2013 1.86 1.9 1.8 1.86 154,602
10/29/2013 1.89 1.9 1.85 1.88 151,539
10/28/2013 1.91 1.94 1.86 1.9 60,514
10/25/2013 1.9 1.96 1.88 1.91 95,703
10/24/2013 1.93 1.94 1.87 1.9 133,438
10/23/2013 1.93 1.96 1.915 1.93 64,689
10/22/2013 1.97 2.01 1.92 1.94 79,718
10/21/2013 1.96 2.0099 1.96 1.98 42,560
10/18/2013 1.99 2.0201 1.94 1.96 63,884
10/17/2013 1.93 1.99 1.91 1.97 103,527
10/16/2013 1.96 2.04 1.92 1.95 190,595
10/15/2013 2.105 2.12 1.94 1.96 131,922
10/14/2013 2.12 2.12 2.1 2.12 21,912
10/11/2013 2.025 2.13 2.025 2.13 98,998
10/10/2013 2.11 2.14 2 2.03 178,369
10/09/2013 2.1 2.19 2.09 2.1 53,436
10/08/2013 2.1699 2.1699 2.07 2.09 88,195
10/07/2013 2.08 2.2 2.08 2.14 219,247
10/04/2013 2.02 2.08 2 2.07 93,387
10/03/2013 2 2.077 1.96 2.03 163,323
10/02/2013 1.93 2.01 1.9 2 96,179
10/01/2013 1.98 2 1.93 1.93 42,874
09/30/2013 2 2.02 1.97 2 85,038
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?