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
2018-10-18 1.52 1.53 1.52 1.53 700
2018-10-16 1.64 1.64 1.57 1.58 1,663
2018-10-15 1.56 1.59 1.56 1.58 1,200
2018-10-12 1.64 1.64 1.63 1.63 400
2018-10-11 1.75 1.75 1.61 1.61 13,787
2018-10-10 1.75 1.83 1.75 1.77 6,650
2018-10-09 1.78 1.78 1.75 1.75 21,092
2018-10-08 1.78 1.78 1.78 1.78 4,622
2018-10-04 1.84 1.84 1.84 1.84 100
2018-10-03 1.88 1.88 1.88 1.88 100
2018-10-02 1.98 1.98 1.93 1.93 6,960
2018-09-28 1.98 2.07 1.94 2.07 5,684
2018-09-27 1.945 1.945 1.94 1.94 200
2018-09-26 1.80 1.80 1.80 1.80 1,300
2018-09-25 1.78 1.78 1.78 1.78 1,949
2018-09-24 1.88 1.88 1.88 1.88 3,800
2018-09-21 2.00 2.00 1.96 1.96 887
2018-09-20 2.04 2.04 2.00 2.02 1,925
2018-09-19 2.03 2.03 1.95 1.95 777
2018-09-18 2.03 2.06 1.96 2.04 6,230
2018-09-17 2.02 2.02 1.98 1.98 399
2018-09-14 2.04 2.06 2.04 2.04 4,381
2018-09-13 2.04 2.04 2.02 2.02 300
2018-09-12 1.97 2.00 1.93 2.00 729
2018-09-11 1.98 1.98 1.92 1.93 2,610
2018-09-10 2.13 2.13 1.97 1.97 5,879
2018-09-07 2.18 2.24 2.08 2.10 1,669
2018-09-06 2.26 2.30 2.25 2.27 540
2018-09-05 2.06 2.26 2.06 2.25 4,902
2018-09-04 2.00 2.03 2.00 2.03 429

» More Ipass Stock Price History

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