Quantcast
IPAS

iPass Inc. Common Stock Historical Stock Prices

$2.471
*  
0.051
2.11%
Get IPAS Alerts
*Delayed - data as of Jan. 17, 2019 11:02 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
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-OCT-2018 TO 16-JAN-2019

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.
11:02 2.45 2.471 2.45 2.471 2,587
01/16/2019 2.455 2.49 2.42 2.42 8,957
01/15/2019 2.36 2.57 2.35 2.45 86,975
01/14/2019 2.45 2.5 2.3027 2.49 167,249
01/11/2019 2.31 2.49 2.2616 2.4221 25,038
01/10/2019 2.15 2.33 2.15 2.33 54,680
01/09/2019 2.24 2.26 2.15 2.19 8,786
01/08/2019 2.25 2.3089 2.22 2.25 139,940
01/07/2019 2.15 2.25 2.1201 2.1999 41,593
01/04/2019 2.04 2.1476 2.02 2.1276 56,641
01/03/2019 1.9 2.05 1.87 2.03 54,878
01/02/2019 1.84 1.9371 1.8201 1.93 8,882
12/31/2018 1.67 1.8496 1.67 1.84 82,216
12/28/2018 1.63 1.8031 1.63 1.66 126,168
12/27/2018 1.59 1.632 1.57 1.62 85,716
12/26/2018 1.53 1.626 1.52 1.58 93,668
12/24/2018 1.52 1.64 1.5 1.5783 86,889
12/21/2018 1.59 1.6357 1.52 1.54 124,596
12/20/2018 1.63 1.67 1.56 1.57 133,832
12/19/2018 1.56 1.6515 1.51 1.5578 126,936
12/18/2018 1.57 1.6669 1.49 1.57 120,586
12/17/2018 1.73 1.75 1.48 1.54 102,725
12/14/2018 1.71 1.85 1.71 1.76 148,726
12/13/2018 1.78 1.87 1.74 1.78 144,441
12/12/2018 1.78 1.81 1.66 1.8 112,020
12/11/2018 1.85 1.8586 1.77 1.79 100,887
12/10/2018 1.84 1.9 1.69 1.81 154,028
12/07/2018 1.79 1.9 1.79 1.83 91,659
12/06/2018 1.84 1.89 1.773 1.82 72,241
12/04/2018 1.95 1.95 1.83 1.86 88,329
12/03/2018 1.98 2 1.88 1.98 114,753
11/30/2018 1.93 2 1.93 2 62,784
11/29/2018 1.96 2.0199 1.89 1.94 93,495
11/28/2018 2 2.04 1.931 2 74,524
11/27/2018 2.1299 2.1299 1.94 2 65,640
11/26/2018 2.11 2.3 1.9 2.05 162,667
11/23/2018 2.0399 2.2 2.0399 2.16 116,862
11/21/2018 1.86 2 1.81 2 58,206
11/20/2018 1.936 1.936 1.83 1.86 89,383
11/19/2018 2.04 2.04 1.92 1.92 133,539
11/16/2018 2.05 2.09 1.99 2.085 160,237
11/15/2018 2 2.07 1.98 2.02 105,521
11/14/2018 1.87 2.09 1.85 1.97 391,507
11/13/2018 1.995 2.13 1.8 1.92 740,575
11/12/2018 1.5 1.63 1.49 1.6 58,708
11/09/2018 1.52 1.53 1.42 1.48 34,177
11/08/2018 1.43 1.64 1.43 1.53 43,596
11/07/2018 1.1 1.49 1.1 1.44 405,535
11/06/2018 1.8599 1.8599 1.1022 1.17 577,775
11/05/2018 1.79 1.85 1.79 1.79 6,213
11/02/2018 1.8 1.86 1.8 1.8 20,064
11/01/2018 1.67 1.88 1.67 1.8 48,537
10/31/2018 1.65 1.72 1.64 1.66 19,481
10/30/2018 1.82 1.82 1.66 1.66 21,202
10/29/2018 1.8 1.99 1.67 1.85 92,294
10/26/2018 1.63 1.85 1.63 1.79 115,497
10/25/2018 1.62 1.77 1.51 1.74 109,631
10/24/2018 1.35 1.89 1.35 1.6027 585,840
10/23/2018 1.39 1.493 1.31 1.35 101,051
10/22/2018 1.42 1.57 1.3611 1.4 48,913
10/19/2018 1.51 1.5863 1.39 1.411 50,843
10/18/2018 1.56 1.65 1.48 1.5 83,042
10/17/2018 1.55 1.6174 1.55 1.57 33,974
10/16/2018 1.58 1.65 1.55 1.55 70,628
*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