Internet Patents Corporation Historical Stock Prices

PTNT 
$2.45
*  
unch
unch
Get PTNT Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading PTNT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PTNT Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.45  2.45  2.40  2.45 33,008
04/27/2015 2.43 2.45 2.4 2.45 33,008
04/24/2015 2.47 2.47 2.4 2.45 35,967
04/23/2015 2.47 2.47 2.47 2.47 100
04/22/2015 2.47 2.488 2.46 2.48 2,520
04/21/2015 2.4396 2.4396 2.4396 2.4396 00
04/20/2015 2.47 2.49 2.43 2.4396 20,497
04/17/2015 2.51 2.51 2.4001 2.49 59,612
04/16/2015 2.6 2.61 2.56 2.56 54,548
04/15/2015 2.6 2.61 2.59 2.6 19,347
04/14/2015 2.6 2.6 2.6 2.6 297
04/13/2015 2.64 2.64 2.6 2.6 3,685
04/10/2015 2.6 2.6 2.6 2.6 1,080
04/09/2015 2.64 2.64 2.64 2.64 200
04/08/2015 2.62 2.67 2.5 2.65 65,411
04/07/2015 2.67 2.68 2.61 2.67 1,800
04/06/2015 2.6 2.67 2.6 2.67 1,773
04/02/2015 2.67 2.67 2.67 2.67 100
04/01/2015 2.67 2.67 2.67 2.67 374
03/31/2015 2.67 2.67 2.67 2.67 267
03/30/2015 2.56 2.6 2.56 2.59 6,107
03/27/2015 2.68 2.68 2.68 2.68 00
03/26/2015 2.57 2.69 2.56 2.68 36,348
03/25/2015 2.68 2.68 2.68 2.68 663
03/24/2015 2.68 2.68 2.68 2.68 00
03/23/2015 2.65 2.68 2.56 2.68 3,106
03/20/2015 2.68 2.69 2.57 2.57 11,821
03/19/2015 2.69 2.69 2.62 2.65 1,747
03/18/2015 2.75 2.75 2.7 2.7 609
03/17/2015 2.66 2.69 2.66 2.69 1,021
03/16/2015 2.63 2.68 2.62 2.66 1,391
03/13/2015 2.69 2.69 2.69 2.69 2,000
03/12/2015 2.69 2.69 2.662 2.68 2,393
03/11/2015 2.61 2.69 2.61 2.645 2,412
03/10/2015 2.68 2.73 2.68 2.7 1,000
03/09/2015 2.67 2.69 2.67 2.69 1,815
03/06/2015 2.6 2.7 2.6 2.7 648
03/05/2015 2.61 2.63 2.57 2.59 23,389
03/04/2015 2.69 2.69 2.69 2.69 00
03/03/2015 2.69 2.69 2.67 2.69 3,951
03/02/2015 2.71 2.71 2.7 2.7 300
02/27/2015 2.68 2.68 2.68 2.68 100
02/26/2015 2.69 2.69 2.69 2.69 00
02/25/2015 2.72 2.73 2.68 2.69 3,312
02/24/2015 2.719 2.72 2.69 2.69 2,400
02/23/2015 2.73 2.75 2.73 2.74 1,803
02/20/2015 2.65 2.65 2.65 2.65 241
02/19/2015 2.69 2.69 2.68 2.68 11,100
02/18/2015 2.65 2.69 2.65 2.6798 3,654
02/17/2015 2.63 2.63 2.63 2.63 224
02/13/2015 2.67 2.7382 2.67 2.7382 530
02/12/2015 2.65 2.76 2.65 2.67 3,025
02/11/2015 2.64 2.64 2.59 2.59 1,601
02/10/2015 2.57 2.57 2.57 2.57 412
02/09/2015 2.61 2.64 2.5601 2.5601 10,203
02/06/2015 2.6 2.6 2.6 2.6 00
02/05/2015 2.6 2.6 2.6 2.6 00
02/04/2015 2.64 2.7695 2.6 2.6 2,613
02/03/2015 2.718 2.718 2.62 2.62 1,772
02/02/2015 2.69 2.71 2.59 2.59 10,459
01/30/2015 2.7 2.72 2.7 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?