$0.66 -0.01 (%) Unwired Planet Inc - NASDAQ

Apr. 21, 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
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
12/29/20141.011.040.991.00464,683
12/26/20141.051.051.001.02322,956
12/24/20141.031.081.031.05118,636
12/23/20141.041.081.001.02262,781
12/22/20141.041.051.011.04234,683
12/19/20140.971.090.951.03743,273
12/18/20141.021.050.950.98481,859
12/17/20140.901.020.901.01466,639
12/16/20140.820.930.800.911,246,683
12/15/20141.151.160.800.854,114,901
12/12/20141.381.441.381.40220,719
12/11/20141.451.461.411.41185,315
12/10/20141.481.491.441.45238,126
12/9/20141.431.501.431.49239,819
12/8/20141.421.481.391.44273,908
12/5/20141.421.501.421.43246,757
12/4/20141.441.461.421.42308,654
12/3/20141.381.451.301.432,179,137
12/2/20141.341.371.341.36280,973
12/1/20141.361.371.341.34253,354
11/28/20141.381.431.371.37146,912
11/26/20141.341.441.341.37289,153
11/25/20141.341.361.321.35317,788
11/24/20141.361.401.321.332,265,036
  • Showing 1-100 of 740 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center