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
2018-07-20 0.3278 0.3301 0.3278 0.33 434
2018-07-19 0.33 0.33 0.3179 0.3179 906
2018-07-18 0.3139 0.3397 0.3116 0.3397 2,822
2018-07-17 0.3499 0.3499 0.3212 0.3279 2,120
2018-07-16 0.3499 0.3499 0.3279 0.3279 705
2018-07-13 0.36 0.3601 0.36 0.3601 605
2018-07-12 0.3301 0.377 0.3301 0.3602 3,586
2018-07-11 0.34 0.34 0.3175 0.3179 1,000
2018-07-10 0.3351 0.3455 0.3351 0.3452 2,000
2018-07-09 0.3323 0.3452 0.3323 0.3402 2,420
2018-07-06 0.3401 0.3428 0.3401 0.3428 1,124
2018-07-05 0.3401 0.3451 0.3381 0.3451 6,459
2018-07-03 0.3381 0.34 0.3381 0.34 440
2018-07-02 0.3249 0.3303 0.3249 0.3301 891
2018-06-29 0.3396 0.3396 0.3382 0.3382 417
2018-06-28 0.3348 0.3439 0.3348 0.3439 1,800
2018-06-27 0.34 0.3442 0.3251 0.3307 8,934
2018-06-26 0.34 0.3499 0.34 0.3499 650
2018-06-25 0.3899 0.3899 0.32 0.3513 9,722
2018-06-22 0.3749 0.3867 0.3721 0.3867 2,700
2018-06-21 0.3652 0.3899 0.363 0.3899 9,300
2018-06-20 0.398 0.398 0.3491 0.3699 26,540
2018-06-19 0.4099 0.4099 0.3814 0.40 23,449
2018-06-18 0.415 0.415 0.40 0.4001 1,773
2018-06-15 0.4498 0.4498 0.405 0.4293 13,339
2018-06-14 0.464 0.464 0.44 0.44 21,100
2018-06-13 0.4601 0.4601 0.4397 0.4496 6,963
2018-06-12 0.432 0.4699 0.4294 0.4699 3,656
2018-06-11 0.4297 0.4398 0.4297 0.4398 400
2018-06-08 0.44 0.4501 0.44 0.4422 3,675

» More Ipass Stock Price History

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