IPASS Historical Stock Price

Below is the stock price history for Ipass IPAS. Data is recorded each day for the historical open, high, low, close and volume. The Ipass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ipass Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 0.5336 0.55 0.5126 0.5126 15,701
2017-12-14 0.55 0.5601 0.5404 0.5404 2,900
2017-12-13 0.5601 0.57 0.55 0.5501 4,135
2017-12-12 0.55 0.5699 0.5495 0.5606 7,607
2017-12-11 0.5953 0.60 0.5898 0.5899 9,935
2017-12-08 0.5875 0.60 0.5875 0.60 16,294
2017-12-07 0.5999 0.6051 0.599 0.599 20,977
2017-12-06 0.6013 0.6053 0.5843 0.5926 4,395
2017-12-05 0.66 0.66 0.6127 0.6153 6,451
2017-12-04 0.638 0.6673 0.638 0.6551 28,747
2017-12-01 0.6401 0.6425 0.6301 0.64 800
2017-11-29 0.6455 0.6499 0.63 0.63 2,408
2017-11-28 0.635 0.6351 0.635 0.6351 1,700
2017-11-27 0.6301 0.635 0.6301 0.635 1,000
2017-11-24 0.65 0.65 0.65 0.65 5,575
2017-11-22 0.623 0.6401 0.6101 0.6315 6,434
2017-11-21 0.6249 0.6249 0.6105 0.6134 1,182
2017-11-20 0.6251 0.6291 0.5957 0.6201 19,054
2017-11-17 0.5701 0.63 0.55 0.6176 33,941
2017-11-16 0.5495 0.5695 0.521 0.521 14,100
2017-11-15 0.4999 0.5201 0.4999 0.52 1,359
2017-11-14 0.5301 0.5316 0.5154 0.5154 6,129
2017-11-13 0.5499 0.5499 0.5329 0.5399 5,800
2017-11-10 0.5397 0.5698 0.5397 0.56 6,131
2017-11-09 0.54 0.54 0.5299 0.5299 3,077
2017-11-08 0.5069 0.55 0.5069 0.5269 12,350
2017-11-07 0.52 0.52 0.4921 0.4921 15,288
2017-11-06 0.55 0.56 0.522 0.522 7,543
2017-11-03 0.5799 0.5799 0.5131 0.55 17,460
2017-11-02 0.5889 0.60 0.565 0.5719 57,661

» More Ipass Stock Price History

To see other companies like Ipass (IPAS), view our stock market today for news, and other data.