IPAS - iPass Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20180.490.540.480.510.51313,051
Jan 22, 20180.500.520.480.510.51199,200
Jan 19, 20180.480.520.480.500.501,170,000
Jan 18, 20180.460.490.460.480.48594,600
Jan 17, 20180.490.490.460.460.46629,900
Jan 16, 20180.490.490.440.450.45932,900
Jan 12, 20180.490.500.480.480.48541,200
Jan 11, 20180.510.510.470.490.49793,600
Jan 10, 20180.510.520.500.500.50622,600
Jan 09, 20180.510.540.500.520.52408,700
Jan 08, 20180.520.550.520.530.53402,100
Jan 05, 20180.540.550.530.540.54402,800
Jan 04, 20180.530.560.520.550.55504,500
Jan 03, 20180.520.530.500.520.52416,400
Jan 02, 20180.520.530.510.520.52489,900
Dec 29, 20170.530.530.500.520.52575,700
Dec 28, 20170.530.540.510.530.531,549,900
Dec 27, 20170.540.550.510.530.53949,900
Dec 26, 20170.560.560.540.540.54353,900
Dec 22, 20170.530.550.500.550.55908,200
Dec 21, 20170.570.570.510.530.53749,600
Dec 20, 20170.560.590.550.560.56863,900
Dec 19, 20170.520.580.520.560.56741,700
Dec 18, 20170.520.530.510.520.52869,900
Dec 15, 20170.550.580.500.500.50810,200
Dec 14, 20170.550.560.540.540.54235,900
Dec 13, 20170.570.580.540.550.55270,600
Dec 12, 20170.590.590.540.560.56548,000
Dec 11, 20170.590.600.580.590.59272,000
Dec 08, 20170.590.600.590.600.60293,000
Dec 07, 20170.600.610.580.590.59511,200
Dec 06, 20170.620.630.580.600.60421,100
Dec 05, 20170.650.660.600.620.62367,100
Dec 04, 20170.630.680.620.660.66599,400
Dec 01, 20170.630.640.630.640.64137,300
Nov 30, 20170.640.650.620.640.6453,100
Nov 29, 20170.630.650.630.640.64188,500
Nov 28, 20170.610.640.610.640.64146,700
Nov 27, 20170.640.650.610.630.63105,600
Nov 24, 20170.640.650.610.650.6584,700
Nov 22, 20170.620.650.610.640.64202,100
Nov 21, 20170.630.640.610.610.61179,400
Nov 20, 20170.620.650.590.620.62318,100
Nov 17, 20170.560.650.550.620.621,008,500
Nov 16, 20170.530.580.520.550.55724,600
Nov 15, 20170.520.540.500.540.54156,600
Nov 14, 20170.540.540.510.520.52121,800
Nov 13, 20170.540.550.530.540.54170,800
Nov 10, 20170.530.570.530.540.54331,800
Nov 09, 20170.540.570.520.530.53172,400
Nov 08, 20170.490.560.490.540.54241,700
Nov 07, 20170.540.540.490.490.49665,600
Nov 06, 20170.560.560.520.530.53308,200
Nov 03, 20170.580.600.510.550.55624,000
Nov 02, 20170.580.600.560.570.57572,700
Nov 01, 20170.600.640.560.570.57658,400
Oct 31, 20170.600.670.600.630.631,330,700
Oct 30, 20170.600.620.580.610.61267,800
Oct 27, 20170.650.650.600.620.62235,900
Oct 26, 20170.650.670.620.650.65197,400
Oct 25, 20170.680.690.620.650.65264,600
Oct 24, 20170.680.710.670.690.69772,400
Oct 23, 20170.680.740.670.690.69934,200
Oct 20, 20170.680.740.670.690.69208,000
Oct 19, 20170.680.740.660.690.69199,800
Oct 18, 20170.630.670.620.670.67351,900
Oct 17, 20170.640.640.620.630.63150,500
Oct 16, 20170.690.690.620.640.64169,500
Oct 13, 20170.680.700.650.660.66362,700
Oct 12, 20170.660.710.660.670.67396,800
Oct 11, 20170.680.690.660.660.6665,100
Oct 10, 20170.710.740.650.670.67118,400
Oct 09, 20170.710.730.690.690.69176,300
Oct 06, 20170.700.730.700.730.7355,000
Oct 05, 20170.720.740.680.730.7355,700
Oct 04, 20170.730.760.690.720.72184,600
Oct 03, 20170.750.800.720.730.73373,500
Oct 02, 20170.650.890.650.780.782,717,600
Sep 29, 20170.680.680.630.660.6694,100
Sep 28, 20170.620.670.620.670.67249,000
Sep 27, 20170.590.690.590.650.651,391,300
Sep 26, 20170.570.620.570.610.61166,600
Sep 25, 20170.600.610.560.560.5687,200
Sep 22, 20170.560.620.560.590.59148,000
Sep 21, 20170.600.610.560.560.56427,700
Sep 20, 20170.610.610.580.600.60320,000
Sep 19, 20170.610.620.560.600.60363,400
Sep 18, 20170.590.640.590.590.59430,200
Sep 15, 20170.660.680.590.590.59689,100
Sep 14, 20170.600.670.590.640.64494,600
Sep 13, 20170.590.630.570.580.58505,700
Sep 12, 20170.560.600.560.590.59422,700
Sep 11, 20170.550.570.530.550.551,063,000
Sep 08, 20170.530.560.530.530.53359,200
Sep 07, 20170.550.560.530.530.53171,500
Sep 06, 20170.550.560.530.540.54296,300
Sep 05, 20170.560.580.550.560.56394,200
Sep 01, 20170.560.570.510.550.551,347,900
Aug 31, 20170.580.600.560.560.56237,400
Aug 30, 20170.600.620.560.570.57388,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...