Internet Patents Corporation Historical Stock Prices

PTNT 
$3.1
*  
0.075
2.48%
Get PTNT Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PTNT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PTNT After Hours
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.06  3.10  3.0201  3.10 5,100
08/27/2014 3.06 3.16 3.02 3.025 187,035
08/26/2014 3.09 3.1 3.04 3.06 9,934
08/25/2014 3.06 3.07 3.03 3.06 24,400
08/22/2014 3.061 3.061 3.0499 3.0499 1,566
08/21/2014 3.1 3.11 3.06 3.06 2,138
08/20/2014 3.049 3.049 3.049 3.049 00
08/19/2014 3.03 3.049 3.03 3.049 2,000
08/18/2014 3.02 3.06 3.02 3.05 3,516
08/15/2014 3.105 3.105 3.105 3.105 00
08/14/2014 3.105 3.105 3.105 3.105 00
08/13/2014 3.06 3.12 3.05 3.105 16,623
08/12/2014 3.05 3.15 3.0401 3.06 11,895
08/11/2014 3.07 3.08 3.05 3.06 10,684
08/08/2014 3.03 3.1 3.03 3.06 26,146
08/07/2014 3.08 3.08 3.06 3.06 3,275
08/06/2014 3.1 3.1 3 3.05 6,507
08/05/2014 3.11 3.11 3.0084 3.055 14,240
08/04/2014 3.06 3.06 3.06 3.06 00
08/01/2014 3.12 3.12 3.05 3.06 2,844
07/31/2014 3.04 3.12 3.04 3.08 15,815
07/30/2014 3.07 3.072 3.07 3.072 1,184
07/29/2014 3.04 3.08 3.02 3.05 13,242
07/28/2014 3.04 3.04 3.04 3.04 520
07/25/2014 3.1 3.1 3.03 3.06 2,484
07/24/2014 3.1 3.1 3.06 3.1 900
07/23/2014 3.08 3.14 3.02 3.06 24,633
07/22/2014 3.02 3.1395 3.02 3.06 5,065
07/21/2014 3.04 3.15 3.02 3.12 34,037
07/18/2014 3.08 3.11 3.02 3.08 10,410
07/17/2014 3.05 3.09 3.05 3.09 500
07/16/2014 3.11 3.11 3.05 3.05 8,282
07/15/2014 3.07 3.07 3.01 3.01 938
07/14/2014 3.05 3.14 3 3.02 18,826
07/11/2014 3.028 3.04 3 3 19,111
07/10/2014 3.04 3.08 3.04 3.05 1,665
07/09/2014 3.18 3.18 3 3.04 14,207
07/08/2014 3.11 3.1355 3 3.05 20,743
07/07/2014 3.1 3.12 3.07 3.11 11,579
07/03/2014 3.12 3.12 3.03 3.05 3,257
07/02/2014 3.08 3.11 2.99 3.04 34,858
07/01/2014 3.14 3.15 2.97 3.15 15,971
06/30/2014 3.23 3.23 3.1 3.1 333
06/27/2014 3.18 3.18 3.09 3.18 801
06/26/2014 3.11 3.11 3.11 3.11 106
06/25/2014 3.19 3.19 3.19 3.19 204
06/24/2014 3.11 3.11 3.11 3.11 00
06/23/2014 3.12 3.12 3.11 3.11 445
06/20/2014 3.22 3.23 3.09 3.16 15,529
06/19/2014 3.15 3.22 3.08 3.22 15,243
06/18/2014 3.15 3.24 3.15 3.24 820
06/17/2014 3.2 3.2 3.15 3.15 3,755
06/16/2014 3.16 3.225 3.16 3.22 927
06/13/2014 3.15 3.15 3.1 3.13 9,726
06/12/2014 3.15 3.155 3.1 3.11 9,957
06/11/2014 3.15 3.15 3.085 3.14 11,878
06/10/2014 3.22 3.22 3.15 3.17 12,752
06/09/2014 3.16 3.16 3.15 3.16 596
06/06/2014 3.17 3.23 3.17 3.23 2,850
06/05/2014 3.17 3.17 3.13 3.14 10,101
06/04/2014 3.23 3.23 3.23 3.23 101
06/03/2014 3.161 3.24 3.15 3.24 1,750
06/02/2014 3.1999 3.2 3.1999 3.2 1,931
05/30/2014 3.24 3.25 3.24 3.24 996
05/29/2014 3.25 3.25 3.25 3.25 00
05/28/2014 3.16 3.25 3.16 3.25 502
05/27/2014 3.25 3.25 3.25 3.25 750
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?