Quantcast
IPAS

iPass Inc. Common Stock Historical Stock Prices

$1.55
*  
0.04
2.52%
Get IPAS Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading IPAS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    IPAS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
16:00 1.58 1.65 1.55 1.55 70,108
10/16/2018 1.58 1.65 1.55 1.55 70,628
10/15/2018 1.61 1.61 1.55 1.59 72,837
10/12/2018 1.59 1.644 1.59 1.61 34,315
10/11/2018 1.75 1.7997 1.55 1.59 99,379
10/10/2018 1.76 1.7936 1.75 1.75 44,181
10/09/2018 1.79 1.81 1.75 1.76 82,665
10/08/2018 1.8 1.8394 1.76 1.78 61,039
10/05/2018 1.85 1.9299 1.8 1.81 51,603
10/04/2018 1.9579 1.9579 1.82 1.84 28,314
10/03/2018 1.93 1.93 1.88 1.9 24,647
10/02/2018 2.01 2.0141 1.93 1.93 61,477
10/01/2018 2.06 2.0898 2.01 2.04 26,468
09/28/2018 1.92 2.18 1.88 2.04 404,621
09/27/2018 1.81 1.98 1.79 1.93 196,807
09/26/2018 1.81 1.95 1.78 1.8 142,026
09/25/2018 1.88 1.9 1.78 1.82 73,389
09/24/2018 1.95 2.0094 1.88 1.88 82,096
09/21/2018 2.03 2.04 1.95 1.95 73,497
09/20/2018 1.95 2.16 1.95 2.01 402,856
09/19/2018 2.01 2.0629 1.94 1.94 60,634
09/18/2018 2 2.06 1.94 2 101,367
09/17/2018 2.01 2.07 1.9661 1.99 50,996
09/14/2018 2.03 2.079 2 2.01 133,129
09/13/2018 2.04 2.1149 1.99 2.05 40,687
09/12/2018 1.92 2.06 1.9 2.05 129,651
09/11/2018 1.97 2.01 1.91 1.92 100,741
09/10/2018 2.09 2.17 1.95 2 82,785
09/07/2018 2.14 2.2755 2.05 2.09 86,974
09/06/2018 2.21 2.39 2.05 2.13 122,238
09/05/2018 1.98 2.2755 1.98 2.21 220,549
09/04/2018 2.01 2.0595 1.95 2 96,884
08/31/2018 1.99 2.0239 1.8691 2 152,219
08/30/2018 2.19 2.27 1.93 2 545,720
08/29/2018 1.83 3.1 1.83 2.21 3,706,509
08/28/2018 1.8 1.8776 1.8 1.83 64,068
08/27/2018 1.95 1.962 1.76 1.89 129,827
08/24/2018 2.08 2.109 1.851 1.92 111,888
08/23/2018 2.01 3 2 2.11 572,807
08/22/2018 1.999 2.4 1.813 2.201 174,026
08/21/2018 2.43 2.5 2.2 2.4 62,587
08/20/2018 2.55 2.5955 2.45 2.4521 19,266
08/17/2018 2.6 2.7 2.33 2.421 103,046
08/16/2018 2.7 2.799 2.6 2.666 16,262
08/15/2018 2.76 2.83 2.6 2.6 80,868
08/14/2018 2.65 2.984 2.65 2.799 45,543
08/13/2018 3.05 3.0947 2.62 2.62 40,874
08/10/2018 2.8 3.189 2.8 2.956 71,649
08/09/2018 2.9 3 2.534 2.75 311,711
08/08/2018 3.65 3.956 3.6 3.89 45,102
08/07/2018 3.755 4.1 3.67 3.67 50,117
08/06/2018 3.891 3.92 3.533 3.601 22,119
08/03/2018 3.542 3.9 3.429 3.65 30,969
08/02/2018 3.518 3.596 3.4101 3.529 11,062
08/01/2018 3.517 3.517 3.351 3.49 6,845
07/31/2018 3.32 3.597 3.32 3.35 22,495
07/30/2018 3.4 3.6 3.312 3.388 23,959
07/27/2018 3.7 3.7 3.4 3.49 20,964
07/26/2018 3.69 3.8 3.53 3.576 9,720
07/25/2018 3.68 3.7978 3.441 3.69 42,484
07/24/2018 3.3 3.499 3.249 3.4 22,855
07/23/2018 3.22 3.3 3.2 3.25 7,843
07/20/2018 3.02 3.399 3 3.26 10,917
07/19/2018 3.4 3.401 3.1 3.213 26,629
07/18/2018 3.21 3.399 3.102 3.257 19,354
07/17/2018 3.481 3.58 3.1 3.263 14,127
07/16/2018 3.6 3.6 3.035 3.39 37,224
*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?

Smart Portfolio