$8.06 +0.14 (%) Unwired Planet Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPIP historical data

Date Open High Low Close Volume
4/29/20167.858.147.858.0622,534
4/28/20167.788.077.607.9252,205
4/27/20167.827.857.607.7913,205
4/26/20167.887.887.647.7624,600
4/25/20167.777.887.777.8115,251
4/22/20167.777.947.767.7814,268
4/21/20167.757.927.747.8228,977
4/20/20167.207.757.207.7291,620
4/19/20166.957.226.927.16406,382
4/18/20167.157.156.986.9939,715
4/15/20167.037.157.027.1421,157
4/14/20166.927.156.927.09171,156
4/13/20167.007.156.956.98149,563
4/12/20167.007.076.907.0472,825
4/11/20167.007.076.777.01133,967
4/8/20166.987.056.777.01284,689
4/7/20169.5010.006.806.94701,004
4/6/201610.0810.1010.0110.1012,052
4/5/201610.0010.079.919.9822,721
4/4/20169.9810.089.799.9821,449
4/1/20169.9910.049.819.837,971
3/31/20169.759.909.709.733,127
3/30/20169.529.919.529.902,354
3/29/20169.689.729.589.5812,497
3/28/20169.729.939.519.517,856
3/24/20169.399.929.309.9213,839
3/23/20169.579.579.289.315,369
3/22/20169.2510.459.259.7477,745
3/21/20168.739.058.738.9811,989
3/18/20168.879.068.618.787,750
3/17/20169.069.098.608.946,908
3/16/20168.879.128.618.709,518
3/15/20169.149.148.828.8628,514
3/14/20168.989.118.989.001,003
3/11/20168.929.208.709.1615,775
3/10/20169.019.078.639.0021,008
3/9/20169.009.078.929.0716,292
3/8/20169.059.148.858.859,449
3/7/20168.989.238.899.2058,749
3/4/20169.179.198.969.082,217
3/3/20168.659.078.658.877,385
3/2/20168.788.888.498.594,324
3/1/20168.598.868.418.8210,832
2/29/20168.738.838.408.689,509
2/26/20168.568.568.308.4417,673
2/25/20168.588.768.428.607,862
2/24/20168.458.818.318.8110,930
2/23/20168.828.828.418.5236,714
2/22/20168.849.188.828.827,080
2/19/20168.929.218.798.8423,748
2/18/20169.009.008.858.9523,597
2/17/20169.119.239.109.132,855
2/16/20169.259.259.099.138,726
2/12/20169.259.258.729.109,247
2/11/20168.729.018.688.799,869
2/10/20169.109.118.698.7315,936
2/9/20168.999.258.849.0912,912
2/8/20169.859.898.699.0239,584
2/5/20169.7310.109.5110.0119,842
2/4/201610.2510.259.9310.107,299
2/3/20169.9010.149.8010.0516,913
2/2/20169.7510.399.7010.0931,117
2/1/20169.409.759.409.7021,096
1/29/201610.4610.468.699.2830,751
1/28/201611.2911.5810.7610.768,524
1/27/201611.2811.3311.0711.318,129
1/26/201610.7111.6510.6411.2241,883
1/25/201610.5810.8710.5510.659,456
1/22/201610.6310.9010.3610.5440,837
1/21/20169.2010.719.2010.3739,457
1/20/20168.508.978.208.9639,741
1/19/20168.989.178.748.7914,323
1/15/20169.209.498.938.9818,505
1/14/20169.199.399.199.3213,596
1/13/20169.9110.039.109.2735,929
1/12/201610.1910.659.929.9212,514
1/11/201610.3010.3510.0510.1326,368
1/8/201610.5611.0010.2610.3610,004
1/7/201610.9811.4010.3010.4825,590
1/6/201610.3311.3210.3011.1410,591
1/5/20160.990.990.880.90125,458
1/4/20160.860.930.860.9158,098
12/31/20150.880.920.850.86229,452
12/30/20150.880.900.830.87223,980
12/29/20150.870.890.860.87164,348
12/28/20150.870.900.850.85280,468
12/24/20150.900.910.870.8799,413
12/23/20150.900.930.880.8984,635
12/22/20150.900.950.880.89190,067
12/21/20150.910.950.880.90215,925
12/18/20150.930.940.920.9365,625
12/17/20150.930.960.920.9390,827
12/16/20150.941.000.910.92161,587
12/15/20150.970.990.890.95290,602
12/14/20151.001.030.950.96114,380
12/11/20150.931.030.930.99153,212
12/10/20150.991.030.920.95168,996
12/9/20151.031.050.991.0195,795
12/8/20151.011.050.991.01109,544
12/7/20151.101.101.011.0357,498
  • Showing 1-100 of 1,000 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center