$0.61 +0.05 (%) Unwired Planet Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPIP historical data

Date Open High Low Close Volume
5/22/20150.570.660.550.62439,521
5/21/20150.570.590.540.57111,795
5/20/20150.590.590.560.57166,476
5/19/20150.600.600.560.58325,199
5/18/20150.620.630.580.60265,049
5/15/20150.610.650.600.61195,056
5/14/20150.620.670.600.62201,002
5/13/20150.650.670.610.62253,291
5/12/20150.680.690.640.65206,173
5/11/20150.670.700.660.68213,625
5/8/20150.700.700.650.68273,398
5/7/20150.680.710.630.68198,435
5/6/20150.670.710.670.67303,447
5/5/20150.670.710.670.67294,625
5/4/20150.650.700.630.68241,517
5/1/20150.600.670.580.65201,588
4/30/20150.560.680.560.59253,611
4/29/20150.630.640.590.59341,726
4/28/20150.640.660.620.63164,607
4/27/20150.680.690.630.64195,296
4/24/20150.700.700.680.68219,637
4/23/20150.670.700.670.69225,966
4/22/20150.650.700.650.67115,584
4/21/20150.680.690.660.66141,836
4/20/20150.630.700.630.67201,040
4/17/20150.690.700.610.63340,046
4/16/20150.710.720.690.69429,695
4/15/20150.620.760.620.71600,815
4/14/20150.560.660.560.611,123,146
4/13/20150.580.580.550.55130,077
4/10/20150.610.620.570.58181,217
4/9/20150.610.620.580.60139,433
4/8/20150.560.640.560.61180,005
4/7/20150.570.570.570.57140,590
4/6/20150.550.570.550.57165,967
4/2/20150.570.590.550.57106,247
4/1/20150.570.580.570.5757,177
3/31/20150.580.600.570.57263,316
3/30/20150.600.600.570.58133,251
3/27/20150.570.600.570.60156,132
3/26/20150.590.600.560.57353,596
3/25/20150.580.590.570.58118,504
3/24/20150.590.610.570.59116,451
3/23/20150.610.700.560.59226,758
3/20/20150.610.620.550.60702,822
3/19/20150.680.710.590.60400,247
3/18/20150.700.710.670.68213,529
3/17/20150.720.730.700.70136,021
3/16/20150.730.760.720.7251,392
3/13/20150.750.830.720.7391,324
3/12/20150.740.750.720.75105,501
3/11/20150.720.740.720.7365,744
3/10/20150.710.740.710.72111,703
3/9/20150.740.750.720.73164,171
3/6/20150.750.760.740.74175,660
3/5/20150.770.780.770.7787,260
3/4/20150.790.790.770.7747,966
3/3/20150.810.810.780.7954,477
3/2/20150.770.810.770.81170,236
2/27/20150.810.810.770.7786,297
2/26/20150.750.840.750.81185,659
2/25/20150.740.780.740.74204,047
2/24/20150.760.770.750.75155,931
2/23/20150.770.780.760.76193,685
2/20/20150.780.790.760.77133,096
2/19/20150.780.780.760.77115,297
2/18/20150.780.790.760.7787,851
2/17/20150.770.790.760.78179,188
2/13/20150.770.840.770.78140,862
2/12/20150.790.800.770.77102,284
2/11/20150.800.800.770.77201,795
2/10/20150.820.820.770.80364,959
2/9/20150.820.870.810.81147,430
2/6/20150.890.970.820.82152,836
2/5/20150.930.930.820.82739,976
2/4/20150.931.000.920.92128,766
2/3/20150.951.000.930.9497,821
2/2/20150.990.990.930.94103,996
1/30/20150.970.990.930.99173,787
1/29/20150.970.990.940.99111,566
1/28/20150.950.990.950.97145,748
1/27/20150.970.970.950.95116,697
1/26/20150.921.000.920.9799,198
1/23/20150.970.980.920.92230,184
1/22/20150.991.000.980.98106,233
1/21/20150.980.990.980.98131,285
1/20/20151.001.040.990.99135,451
1/16/20150.991.020.991.00101,627
1/15/20151.081.080.990.99432,307
1/14/20151.011.061.001.05101,682
1/13/20151.031.051.001.01199,061
1/12/20151.031.030.991.01214,554
1/9/20151.001.021.001.01105,560
1/8/20151.011.031.001.00159,152
1/7/20151.021.020.981.00233,249
1/6/20151.021.020.981.02216,263
1/5/20151.011.030.991.02161,882
1/2/20151.021.041.011.02293,938
12/31/20141.001.020.971.00441,562
12/30/20141.001.030.981.00449,392
  • Showing 1-100 of 764 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center