UPIP

Unwired Planet, Inc. Historical Stock Prices

$0.8129
*  
0.0429
5.57%
Get UPIP Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading UPIP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UPIP 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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  0.7716  0.8131  0.77  0.8129 170,236
02/27/2015 0.8065 0.8099 0.7695 0.77 86,297
02/26/2015 0.75 0.8401 0.75 0.8099 185,659
02/25/2015 0.743 0.7799 0.74 0.7401 204,047
02/24/2015 0.7614 0.77 0.7448 0.7456 155,931
02/23/2015 0.77 0.78 0.761 0.7626 193,685
02/20/2015 0.78 0.7853 0.76 0.77 133,096
02/19/2015 0.78 0.78 0.76 0.7701 115,297
02/18/2015 0.7766 0.79 0.76 0.7701 87,851
02/17/2015 0.77 0.79 0.76 0.78 179,188
02/13/2015 0.77 0.844 0.77 0.7795 140,862
02/12/2015 0.7871 0.8 0.7687 0.7687 102,284
02/11/2015 0.7964 0.8 0.77 0.7729 201,795
02/10/2015 0.82 0.82 0.77 0.8 364,959
02/09/2015 0.8229 0.87 0.81 0.8101 147,430
02/06/2015 0.8901 0.97 0.82 0.82 152,836
02/05/2015 0.9285 0.9285 0.8192 0.8192 739,976
02/04/2015 0.931 1 0.92 0.92 128,766
02/03/2015 0.9478 1 0.9313 0.94 97,821
02/02/2015 0.9859 0.9859 0.93 0.9416 103,996
01/30/2015 0.97 0.9895 0.9288 0.987 173,787
01/29/2015 0.97 0.9851 0.94 0.9851 111,566
01/28/2015 0.95 0.9851 0.95 0.971 145,748
01/27/2015 0.97 0.97 0.95 0.95 116,697
01/26/2015 0.92 1 0.92 0.9651 99,198
01/23/2015 0.97 0.9799 0.92 0.9201 230,184
01/22/2015 0.988 1 0.98 0.98 106,233
01/21/2015 0.98 0.9899 0.98 0.98 131,285
01/20/2015 1 1.04 0.99 0.99 135,451
01/16/2015 0.99 1.02 0.99 1 101,627
01/15/2015 1.08 1.08 0.99 0.9901 432,307
01/14/2015 1.01 1.06 1 1.05 101,682
01/13/2015 1.03 1.05 1 1.01 199,061
01/12/2015 1.03 1.03 0.9901 1.01 214,554
01/09/2015 1 1.02 1 1.01 105,560
01/08/2015 1.01 1.03 1 1 159,152
01/07/2015 1.02 1.02 0.98 1 233,249
01/06/2015 1.02 1.02 0.9801 1.02 216,263
01/05/2015 1.01 1.03 0.9853 1.02 161,882
01/02/2015 1.02 1.04 1.01 1.02 293,938
12/31/2014 1 1.02 0.97 1 441,562
12/30/2014 1 1.03 0.9767 1 449,392
12/29/2014 1.01 1.04 0.99 0.9991 464,683
12/26/2014 1.05 1.05 1 1.02 322,956
12/24/2014 1.03 1.08 1.03 1.05 118,636
12/23/2014 1.04 1.08 1 1.02 262,781
12/22/2014 1.04 1.05 1.01 1.04 234,683
12/19/2014 0.97 1.09 0.95 1.03 743,273
12/18/2014 1.02 1.05 0.9505 0.9812 481,859
12/17/2014 0.9 1.02 0.9 1.01 466,639
12/16/2014 0.82 0.93 0.8 0.9059 1,246,683
12/15/2014 1.15 1.16 0.8 0.8483 4,114,901
12/12/2014 1.38 1.44 1.38 1.4 220,719
12/11/2014 1.45 1.46 1.41 1.41 185,315
12/10/2014 1.48 1.49 1.44 1.45 238,126
12/09/2014 1.43 1.5 1.43 1.49 239,819
12/08/2014 1.42 1.48 1.39 1.44 273,908
12/05/2014 1.42 1.5 1.42 1.43 246,757
12/04/2014 1.44 1.4644 1.42 1.42 308,654
12/03/2014 1.38 1.45 1.3 1.43 2,179,137
12/02/2014 1.34 1.37 1.34 1.36 280,973
12/01/2014 1.36 1.37 1.34 1.34 253,354
11/28/2014 1.38 1.43 1.37 1.37 146,912
11/26/2014 1.34 1.44 1.34 1.37 289,153
11/25/2014 1.34 1.355 1.32 1.35 317,788
11/24/2014 1.36 1.4 1.32 1.33 2,265,036
11/21/2014 1.38 1.4 1.36 1.36 307,766
11/20/2014 1.37 1.38 1.36 1.37 573,718
11/19/2014 1.38 1.395 1.36 1.37 347,597
11/18/2014 1.4 1.4 1.37 1.39 530,293
11/17/2014 1.42 1.47 1.38 1.39 335,359
11/14/2014 1.41 1.43 1.4 1.43 203,044
11/13/2014 1.39 1.47 1.39 1.4 195,421
11/12/2014 1.4 1.43 1.385 1.4 330,133
11/11/2014 1.47 1.47 1.4 1.41 347,255
11/10/2014 1.42 1.45 1.41 1.45 349,381
11/07/2014 1.4 1.43 1.39 1.41 602,549
11/06/2014 1.47 1.49 1.36 1.405 1,454,907
11/05/2014 1.47 1.48 1.45 1.48 520,751
11/04/2014 1.46 1.5 1.45 1.49 388,013
11/03/2014 1.54 1.55 1.46 1.46 495,125
10/31/2014 1.6 1.61 1.55 1.55 1,007,694
10/30/2014 1.57 1.6 1.57 1.57 376,831
10/29/2014 1.63 1.65 1.58 1.59 414,265
10/28/2014 1.65 1.66 1.61 1.64 483,933
10/27/2014 1.65 1.68 1.61 1.63 167,436
10/24/2014 1.66 1.69 1.64 1.64 265,999
10/23/2014 1.68 1.68 1.62 1.65 222,162
10/22/2014 1.66 1.68 1.61 1.63 401,900
10/21/2014 1.67 1.7 1.6 1.66 2,600,764
10/20/2014 1.64 1.69 1.63 1.65 213,343
10/17/2014 1.7 1.7 1.6301 1.66 400,854
10/16/2014 1.61 1.7 1.61 1.69 266,591
10/15/2014 1.61 1.69 1.61 1.64 342,845
10/14/2014 1.7 1.75 1.6 1.64 2,705,798
10/13/2014 1.62 1.7 1.62 1.68 158,116
10/10/2014 1.64 1.71 1.61 1.61 238,957
10/09/2014 1.7 1.74 1.66 1.66 224,940
10/08/2014 1.7 1.73 1.66 1.7 293,249
10/07/2014 1.71 1.74 1.71 1.71 157,015
10/06/2014 1.8 1.845 1.71 1.73 155,340
10/03/2014 1.85 1.86 1.79 1.79 303,436
10/02/2014 1.77 1.84 1.71 1.82 303,375
10/01/2014 1.86 1.9 1.76 1.76 559,059
09/30/2014 1.87 1.92 1.85 1.86 390,758
09/29/2014 1.94 1.94 1.83 1.88 332,172
09/26/2014 1.89 1.95 1.87 1.95 158,376
09/25/2014 1.9 1.97 1.86 1.89 238,465
09/24/2014 1.88 1.97 1.87 1.91 277,488
09/23/2014 1.91 1.92 1.85 1.87 275,768
09/22/2014 1.87 2 1.87 1.91 276,420
09/19/2014 1.95 2.02 1.89 1.89 494,179
09/18/2014 1.94 1.98 1.925 1.95 215,266
09/17/2014 1.91 1.96 1.91 1.93 112,081
09/16/2014 1.99 1.99 1.91 1.91 200,687
09/15/2014 1.98 1.985 1.95 1.96 218,368
09/12/2014 2.04 2.04 1.98 1.98 360,507
09/11/2014 2.06 2.08 1.97 2.03 381,185
09/10/2014 2.02 2.28 1.979 2.09 1,628,782
09/09/2014 2.03 2.06 1.95 2.01 480,058
09/08/2014 2.07 2.1 2.025 2.04 201,227
09/05/2014 2.02 2.071 2.02 2.06 129,052
09/04/2014 2.1 2.1 2.02 2.04 111,752
09/03/2014 2.1 2.1 2.07 2.09 191,512
09/02/2014 2.11 2.12 2.07 2.09 176,554
08/29/2014 2.06 2.1 2.05 2.1 302,782
08/28/2014 2 2.09 1.95 2.07 225,738
08/27/2014 2.06 2.08 1.99 2.02 277,989
08/26/2014 2.04 2.07 2.02 2.05 350,681
08/25/2014 1.99 2.08 1.99 2.05 308,042
08/22/2014 1.99 2.02 1.97 1.99 245,650
08/21/2014 1.99 2.01 1.98 2 222,092
08/20/2014 2.01 2.01 1.97 2 260,812
08/19/2014 2.01 2.03 1.9 2 423,879
08/18/2014 2.1 2.14 1.995 2.02 484,874
08/15/2014 2.17 2.17 2.03 2.1 586,852
08/14/2014 2.04 2.05 1.99 2.04 364,526
08/13/2014 1.99 2.05 1.99 2.05 143,161
08/12/2014 1.97 2 1.9 1.99 158,275
08/11/2014 2.02 2.02 1.96 1.99 204,848
08/08/2014 1.98 2.04 1.97 2.02 135,757
08/07/2014 1.96 2 1.95 1.99 147,641
08/06/2014 1.91 1.98 1.91 1.97 240,266
08/05/2014 1.95 1.99 1.905 1.93 176,233
08/04/2014 1.91 1.99 1.9085 1.97 249,645
08/01/2014 2 2 1.9 1.91 308,747
07/31/2014 1.98 2.01 1.93 2 1,062,513
07/30/2014 2.02 2.03 1.99 2 114,565
07/29/2014 1.96 2.01 1.96 2 443,153
07/28/2014 2.01 2.04 1.96 1.97 468,903
07/25/2014 2 2.05 2 2.01 271,235
07/24/2014 2.05 2.08 2.01 2.03 174,308
07/23/2014 2.12 2.125 2.02 2.04 433,193
07/22/2014 2.12 2.15 2.09 2.1 137,798
07/21/2014 2.12 2.15 2.07 2.12 322,757
07/18/2014 2.05 2.14 2.05 2.12 247,086
07/17/2014 2.09 2.15 2.06 2.07 231,625
07/16/2014 2.13 2.14 2.09 2.1 324,253
07/15/2014 2.14 2.17 2.12 2.13 312,207
07/14/2014 2.19 2.19 2.13 2.15 188,916
07/11/2014 2.17 2.21 2.125 2.16 246,358
07/10/2014 2.13 2.18 2.1 2.18 234,143
07/09/2014 2.17 2.22 2.1393 2.18 205,937
07/08/2014 2.19 2.21 2.13 2.17 488,633
07/07/2014 2.25 2.25 2.15 2.18 380,807
07/03/2014 2.25 2.27 2.21 2.25 140,046
07/02/2014 2.19 2.29 2.19 2.24 316,438
07/01/2014 2.23 2.27 2.16 2.19 401,085
06/30/2014 2.19 2.24 2.16 2.23 257,566
06/27/2014 2.14 2.24 2.13 2.2 763,097
06/26/2014 2.21 2.21 2.14 2.16 268,524
06/25/2014 2.2 2.26 2.15 2.22 409,711
06/24/2014 2.28 2.31 2.2 2.22 394,090
06/23/2014 2.28 2.31 2.22 2.28 410,709
06/20/2014 2.3 2.3 2.25 2.26 609,792
06/19/2014 2.24 2.3 2.23 2.27 333,822
06/18/2014 2.25 2.25 2.2 2.23 164,686
06/17/2014 2.19 2.25 2.17 2.25 315,740
06/16/2014 2.18 2.21 2.15 2.2 149,261
06/13/2014 2.23 2.23 2.12 2.18 243,112
06/12/2014 2.23 2.3 2.18 2.21 396,699
06/11/2014 2.23 2.29 2.21 2.27 276,163
06/10/2014 2.26 2.35 2.22 2.25 395,266
06/09/2014 2.3 2.3801 2.25 2.27 608,731
06/06/2014 2.21 2.33 2.19 2.31 891,008
06/05/2014 2.15 2.2199 2.15 2.19 492,181
06/04/2014 2.12 2.1799 2.05 2.17 301,229
06/03/2014 2.06 2.12 2.05 2.12 350,355
06/02/2014 2.17 2.17 2.07 2.08 311,414
05/30/2014 2.18 2.19 2.12 2.16 338,160
05/29/2014 2.17 2.19 2.14 2.17 236,227
05/28/2014 2.12 2.18 2.11 2.17 292,613
05/27/2014 2.23 2.24 2.08 2.14 1,113,715
05/23/2014 2.21 2.22 2.13 2.19 900,560
05/22/2014 2.08 2.25 2.07 2.22 919,344
05/21/2014 2.02 2.08 1.98 2.07 765,826
05/20/2014 2.04 2.07 1.97 2.01 1,045,430
05/19/2014 2.06 2.07 2.01 2.045 342,251
05/16/2014 2.03 2.065 2.01 2.06 404,481
05/15/2014 1.98 2.055 1.97 2.04 590,819
05/14/2014 2.01 2.08 1.995 2 680,881
05/13/2014 2.06 2.11 1.99 2.02 932,833
05/12/2014 2.03 2.12 2.01 2.06 461,507
05/09/2014 1.99 2.02 1.95 2.01 542,385
05/08/2014 2.04 2.05 2 2.01 588,671
05/07/2014 2.02 2.09 1.99 2.06 738,018
05/06/2014 2.11 2.12 2.01 2.01 740,329
05/05/2014 2.16 2.18 2.1 2.11 641,511
05/02/2014 2.14 2.25 2.0801 2.18 1,150,190
05/01/2014 2.36 2.44 2.1 2.15 1,441,840
04/30/2014 2.1 2.29 2.08 2.28 1,227,584
04/29/2014 2.09 2.12 2.06 2.1 494,111
04/28/2014 2.14 2.15 2 2.081 898,852
04/25/2014 2.12 2.19 2.09 2.14 716,184
04/24/2014 2.2 2.23 2.12 2.14 524,117
04/23/2014 2.27 2.27 2.14 2.17 659,398
04/22/2014 2.12 2.31 2.12 2.27 1,747,841
04/21/2014 2.13 2.15 2.0634 2.12 503,938
04/17/2014 2.01 2.16 2 2.13 915,436
04/16/2014 2.07 2.07 2.01 2.03 523,790
04/15/2014 2.03 2.05 2.01 2.05 747,374
04/14/2014 2.09 2.12 2 2.03 871,082
04/11/2014 2.01 2.1 2 2.07 626,360
04/10/2014 2.13 2.14 2.01 2.03 1,181,020
04/09/2014 2.03 2.195 2.03 2.12 1,174,280
04/08/2014 2.01 2.09 2 2.03 716,349
04/07/2014 2.01 2.06 1.96 2.02 818,185
04/04/2014 2.17 2.17 2.01 2.04 1,129,411
04/03/2014 2.16 2.1951 2.11 2.15 626,243
04/02/2014 2.17 2.17 2.1 2.17 653,404
04/01/2014 2.16 2.19 2.1 2.19 1,423,486
03/31/2014 1.98 2.26 1.97 2.17 2,285,829
03/28/2014 2.1 2.18 2 2.09 2,134,778
03/27/2014 1.97 2.29 1.89 2.12 7,849,637
03/26/2014 1.8 1.89 1.755 1.765 919,070
03/25/2014 1.97 1.99 1.79 1.8 1,188,417
03/24/2014 1.99 2.1 1.89 1.95 3,432,902
03/21/2014 2.01 2.2 1.82 1.94 13,646,780
03/20/2014 1.37 1.37 1.3 1.3 637,954
03/19/2014 1.33 1.39 1.31 1.38 274,515
03/18/2014 1.34 1.39 1.33 1.34 195,386
03/17/2014 1.37 1.3796 1.31 1.35 235,955
03/14/2014 1.29 1.36 1.28 1.35 211,234
03/13/2014 1.36 1.37 1.28 1.3 286,370
03/12/2014 1.29 1.376 1.28 1.34 303,709
03/11/2014 1.38 1.42 1.29 1.29 871,797
03/10/2014 1.4 1.45 1.38 1.38 512,756
03/07/2014 1.46 1.46 1.38 1.39 473,874
03/06/2014 1.45 1.55 1.44 1.44 444,277
03/05/2014 1.47 1.68 1.45 1.5 1,287,788
03/04/2014 1.48 1.49 1.44 1.49 573,882
03/03/2014 1.48 1.52 1.43 1.46 464,509
02/28/2014 1.54 1.54 1.46 1.48 238,666
02/27/2014 1.47 1.54 1.47 1.52 140,732
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?