Internet Patents Corporation Historical Stock Prices

PTNT 
$2.7199
*  
0.0099
0.37%
Get PTNT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PTNT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.70  2.72  2.70  2.7199 3,440
01/29/2015 2.79 2.79 2.71 2.71 4,629
01/28/2015 2.81 2.81 2.65 2.81 380
01/27/2015 2.67 2.82 2.66 2.81 2,250
01/26/2015 2.72 2.89 2.65 2.85 1,330
01/23/2015 2.74 2.88 2.72 2.72 1,922
01/22/2015 2.81 2.9 2.81 2.84 5,500
01/21/2015 2.77 2.89 2.72 2.77 3,162
01/20/2015 2.76 2.76 2.7595 2.7595 3,021
01/16/2015 2.7352 2.7352 2.7001 2.7001 1,000
01/15/2015 2.76 2.76 2.76 2.76 00
01/14/2015 2.75 2.76 2.75 2.76 1,029
01/13/2015 2.86 2.86 2.86 2.86 00
01/12/2015 2.86 2.86 2.86 2.86 100
01/09/2015 2.89 2.89 2.7 2.7 350
01/08/2015 2.73 2.73 2.73 2.73 00
01/07/2015 2.73 2.73 2.73 2.73 00
01/06/2015 2.73 2.73 2.73 2.73 00
01/05/2015 2.73 2.73 2.73 2.73 206
01/02/2015 2.7772 2.7772 2.7772 2.7772 00
12/31/2014 2.69 2.7772 2.69 2.7772 13,471
12/30/2014 2.62 2.7 2.61 2.61 11,477
12/29/2014 2.67 2.67 2.67 2.67 00
12/26/2014 2.65 2.68 2.625 2.67 10,777
12/24/2014 2.67 2.67 2.67 2.67 00
12/23/2014 2.6 2.68 2.5999 2.67 9,330
12/22/2014 2.62 2.6201 2.61 2.61 1,906
12/19/2014 2.65 2.65 2.62 2.62 981
12/18/2014 2.63 2.65 2.63 2.65 6,719
12/17/2014 2.62 2.63 2.62 2.62 9,438
12/16/2014 2.7 2.7 2.62 2.63 18,105
12/15/2014 2.83 2.83 2.72 2.76 801
12/12/2014 2.77 2.82 2.71 2.71 626
12/11/2014 2.723 2.81 2.69 2.76 3,669
12/10/2014 2.65 2.87 2.65 2.69 2,151
12/09/2014 2.76 2.79 2.76 2.78 3,889
12/08/2014 2.69 2.76 2.69 2.76 4,972
12/05/2014 2.761 2.77 2.74 2.74 4,890
12/04/2014 2.96 2.99 2.74 2.74 3,150
12/03/2014 2.78 2.8506 2.78 2.8506 3,077
12/02/2014 2.7693 2.8708 2.7693 2.83 7,312
12/01/2014 2.93 2.93 2.88 2.89 7,700
11/28/2014 3 3 2.9 2.98 12,500
11/26/2014 2.98 2.98 2.98 2.98 1,000
11/25/2014 3 3 2.91 2.964 2,300
11/24/2014 2.93 2.93 2.93 2.93 00
11/21/2014 2.93 2.93 2.93 2.93 201
11/20/2014 2.93 3 2.921 3 1,850
11/19/2014 3.04 3.04 3.04 3.04 00
11/18/2014 2.99 3.08 2.94 3.04 26,676
11/17/2014 2.95 2.98 2.92 2.98 23,630
11/14/2014 2.98 2.99 2.91 2.98 2,615
11/13/2014 2.87 3 2.75 2.94 23,048
11/12/2014 3.08 3.08 2.69 2.69 161,172
11/11/2014 2.95 3.09 2.95 3.0699 9,037
11/10/2014 2.99 3.01 2.96 2.9673 1,670
11/07/2014 3 3.0001 3 3 510
11/06/2014 3.1 3.12 3.01 3.01 7,212
11/05/2014 2.99 3.44 2.95 3.09 38,447
11/04/2014 3 3.06 2.99 2.99 4,648
11/03/2014 3 3 2.9653 2.9653 1,282
10/31/2014 3.08 3.08 3.08 3.08 610
10/30/2014 3 3 3 3 00
10/29/2014 3 3 3 3 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?