iPass Inc. (IPAS)
NASDAQ: IPAS
· Real-Time Price · USD
3.25
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
IPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2019 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0 |
| Feb 12, 2019 | 3.34 | 3.34 | 3.00 | 3.25 | 3.25 | -1.22% | 273,349 |
| Feb 11, 2019 | 3.28 | 3.29 | 3.19 | 3.29 | 3.29 | -0.30% | 21,378 |
| Feb 8, 2019 | 3.26 | 3.34 | 3.25 | 3.30 | 3.30 | -0.90% | 3,343 |
| Feb 7, 2019 | 3.28 | 3.36 | 3.12 | 3.33 | 3.33 | -0.89% | 22,275 |
| Feb 6, 2019 | 3.51 | 3.51 | 3.25 | 3.36 | 3.36 | -2.04% | 39,691 |
| Feb 5, 2019 | 3.20 | 3.44 | 3.19 | 3.43 | 3.43 | 7.52% | 69,076 |
| Feb 4, 2019 | 2.97 | 3.19 | 2.97 | 3.19 | 3.19 | 8.87% | 27,066 |
| Feb 1, 2019 | 2.77 | 2.97 | 2.77 | 2.93 | 2.93 | 4.64% | 39,598 |
| Jan 31, 2019 | 2.75 | 2.82 | 2.67 | 2.80 | 2.80 | 1.45% | 64,851 |
| Jan 30, 2019 | 2.79 | 2.80 | 2.70 | 2.76 | 2.77 | 0.73% | 12,988 |
| Jan 29, 2019 | 2.74 | 2.78 | 2.70 | 2.74 | 2.74 | 1.48% | 60,280 |
| Jan 28, 2019 | 2.51 | 2.79 | 2.51 | 2.70 | 2.70 | 5.47% | 55,122 |
| Jan 25, 2019 | 2.52 | 2.61 | 2.50 | 2.56 | 2.56 | 1.59% | 21,330 |
| Jan 24, 2019 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 8.15% | 15,152 |
| Jan 23, 2019 | 2.49 | 2.49 | 2.32 | 2.33 | 2.33 | -6.43% | 17,683 |
| Jan 22, 2019 | 2.47 | 2.54 | 2.42 | 2.49 | 2.49 | -2.35% | 7,789 |
| Jan 18, 2019 | 2.49 | 2.59 | 2.48 | 2.55 | 2.55 | 6.25% | 27,870 |
| Jan 17, 2019 | 2.45 | 2.52 | 2.40 | 2.40 | 2.40 | -0.83% | 19,923 |
| Jan 16, 2019 | 2.46 | 2.49 | 2.42 | 2.42 | 2.42 | -1.22% | 8,957 |