UPIP

Unwired Planet, Inc. Common Stock Historical Stock Prices

$5.78
*  
0.08
1.4%
Get UPIP Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading UPIP now
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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 5.71 5.84 5.71 5.78 3,948
05/23/2016 5.63 5.82 5.63 5.7 6,903
05/20/2016 5.45 5.81 5.45 5.59 10,463
05/19/2016 5.8 5.8 5.43 5.45 25,253
05/18/2016 5.73 5.76 5.62 5.66 8,574
05/17/2016 5.9 5.9216 5.75 5.79 16,176
05/16/2016 6 6.12 5.78 5.84 25,734
05/13/2016 5.92 6.16 5.92 6 25,636
05/12/2016 5.96 6.0121 5.9101 5.97 65,138
05/11/2016 6 6.14 5.91 5.95 57,343
05/10/2016 5.95 6.06 5.92 5.99 63,208
05/09/2016 5.84 6.05 5.8 5.93 87,992
05/06/2016 6.38 6.42 5.77 5.84 158,345
05/05/2016 6.83 6.89 6.31 6.46 50,400
05/04/2016 7.58 7.58 6.71 6.73 291,923
05/03/2016 7.83 7.846 7.67 7.69 161,354
05/02/2016 8.01 8.16 7.9 7.9 44,904
04/29/2016 7.85 8.14 7.85 8.06 22,534
04/28/2016 7.78 8.07 7.6 7.92 52,205
04/27/2016 7.82 7.85 7.6 7.79 13,205
04/26/2016 7.88 7.88 7.64 7.76 24,600
04/25/2016 7.77 7.8789 7.77 7.8101 15,251
04/22/2016 7.77 7.94 7.7601 7.78 14,268
04/21/2016 7.75 7.92 7.74 7.82 28,977
04/20/2016 7.2 7.75 7.2 7.72 91,620
04/19/2016 6.95 7.22 6.92 7.16 406,382
04/18/2016 7.15 7.15 6.98 6.99 39,715
04/15/2016 7.03 7.15 7.02 7.14 21,157
04/14/2016 6.92 7.15 6.92 7.09 171,156
04/13/2016 7 7.15 6.95 6.98 149,563
04/12/2016 7 7.07 6.9 7.04 72,825
04/11/2016 7 7.07 6.77 7.01 133,967
04/08/2016 6.98 7.05 6.77 7.01 284,689
04/07/2016 9.5 10 6.8 6.94 701,004
04/06/2016 10.08 10.1 10.01 10.0995 9,852
04/05/2016 10 10.07 9.9052 9.98 22,721
04/04/2016 9.98 10.08 9.7882 9.9799 21,449
04/01/2016 9.99 10.04 9.81 9.83 7,971
03/31/2016 9.75 9.9 9.7001 9.7257 3,127
03/30/2016 9.52 9.91 9.52 9.9 2,354
03/29/2016 9.68 9.72 9.58 9.58 12,497
03/28/2016 9.72 9.93 9.51 9.51 7,856
03/24/2016 9.39 9.92 9.3 9.92 13,839
03/23/2016 9.57 9.57 9.28 9.31 5,369
03/22/2016 9.25 10.45 9.25 9.742 77,745
03/21/2016 8.73 9.05 8.73 8.975 6,637
03/18/2016 8.87 9.06 8.61 8.78 7,750
03/17/2016 9.06 9.09 8.6 8.94 6,908
03/16/2016 8.87 9.115 8.61 8.7 9,518
03/15/2016 9.14 9.14 8.82 8.86 28,514
03/14/2016 8.98 9.105 8.98 9 1,003
03/11/2016 8.92 9.2 8.701 9.16 15,775
03/10/2016 9.01 9.07 8.63 9 21,008
03/09/2016 9 9.07 8.92 9.07 16,292
03/08/2016 9.05 9.14 8.85 8.85 9,449
03/07/2016 8.98 9.234 8.892 9.2 58,749
03/04/2016 9.17 9.19 8.9588 9.08 2,217
03/03/2016 8.65 9.0699 8.65 8.87 7,385
03/02/2016 8.78 8.88 8.49 8.59 4,324
03/01/2016 8.59 8.86 8.4101 8.8225 10,832
02/29/2016 8.73 8.83 8.4 8.68 9,509
02/26/2016 8.56 8.56 8.3 8.44 17,673
02/25/2016 8.58 8.76 8.4201 8.595 7,862
02/24/2016 8.45 8.81 8.31 8.81 10,930
02/23/2016 8.82 8.8232 8.41 8.52 36,714
02/22/2016 8.84 9.181 8.82 8.82 7,080
02/19/2016 8.92 9.21 8.7899 8.84 23,748
02/18/2016 9 9 8.8501 8.95 23,597
02/17/2016 9.1124 9.2299 9.101 9.13 2,855
02/16/2016 9.25 9.25 9.09 9.13 8,726
02/12/2016 9.248 9.248 8.7201 9.1 9,247
02/11/2016 8.72 9.01 8.68 8.79 9,869
02/10/2016 9.1 9.11 8.69 8.73 15,936
02/09/2016 8.99 9.25 8.84 9.09 12,912
02/08/2016 9.85 9.885 8.69 9.02 39,584
02/05/2016 9.73 10.1 9.51 10.01 19,842
02/04/2016 10.25 10.25 9.93 10.1 7,299
02/03/2016 9.9 10.14 9.8 10.05 16,913
02/02/2016 9.75 10.385 9.7 10.09 31,117
02/01/2016 9.4 9.75 9.4 9.7 21,096
01/29/2016 10.46 10.46 8.69 9.28 30,751
01/28/2016 11.29 11.58 10.76 10.76 8,524
01/27/2016 11.28 11.325 11.07 11.31 8,129
01/26/2016 10.71 11.65 10.64 11.22 41,883
01/25/2016 10.58 10.865 10.55 10.65 9,456
01/22/2016 10.63 10.9 10.3601 10.54 40,837
01/21/2016 9.2 10.71 9.2 10.37 39,357
01/20/2016 8.5 8.97 8.2 8.96 39,741
01/19/2016 8.98 9.17 8.74 8.79 14,323
01/15/2016 9.2 9.485 8.93 8.98 18,505
01/14/2016 9.19 9.39 9.19 9.32 13,596
01/13/2016 9.907 10.025 9.1 9.27 35,929
01/12/2016 10.19 10.645 9.92 9.92 12,514
01/11/2016 10.3 10.35 10.05 10.13 26,368
01/08/2016 10.56 11 10.2568 10.36 10,004
01/07/2016 10.98 11.4 10.3 10.48 25,590
01/06/2016 10.33 11.32 10.3 11.14 10,591
01/05/2016 11.8805 11.8805 10.5616 10.8004 10,454
01/04/2016 10.3564 11.1604 10.3564 10.9204 4,841
12/31/2015 10.5484 11.0344 10.2004 10.3564 19,120
12/30/2015 10.5604 10.7872 9.9604 10.3876 18,664
12/29/2015 10.4404 10.732 10.33 10.4404 13,695
12/28/2015 10.4404 10.7872 10.2364 10.2364 23,371
12/24/2015 10.7884 10.978 10.3984 10.4404 8,284
12/23/2015 10.8004 11.1472 10.5604 10.6312 7,053
12/22/2015 10.8148 11.3993 10.5604 10.6804 15,838
12/21/2015 10.9204 11.3825 10.5004 10.8004 17,993
12/18/2015 11.1604 11.2805 10.9816 11.1136 5,469
12/17/2015 11.1604 11.5781 10.9804 11.1004 7,569
12/16/2015 11.2805 12.0005 10.8616 11.0404 13,465
12/15/2015 11.6405 11.8445 10.6816 11.4005 24,216
12/14/2015 12.0005 12.3605 11.4005 11.5061 9,531
12/11/2015 11.182 12.3605 11.1604 11.9345 12,767
12/10/2015 11.8517 12.3605 11.08 11.4005 14,082
12/09/2015 12.3605 12.6005 11.8805 12.1205 7,983
12/08/2015 12.1205 12.6005 11.8805 12.1205 9,128
12/07/2015 13.2005 13.2005 12.1205 12.3605 4,791
12/04/2015 13.2005 13.2005 12.6005 12.9605 16,971
12/03/2015 12.8405 12.9605 12.0005 12.8405 9,368
12/02/2015 11.7605 12.8405 11.7605 12.3605 21,117
12/01/2015 11.6165 11.8805 11.2817 11.6405 16,970
11/30/2015 11.6405 11.7605 11.1604 11.6405 14,362
11/27/2015 11.6405 11.6405 10.9408 11.6405 3,102
11/25/2015 11.5205 11.7605 11.2805 11.6405 8,700
11/24/2015 11.3885 11.7629 11.2276 11.5301 33,122
11/23/2015 11.4005 11.7005 10.5736 11.4605 89,180
11/20/2015 9.7324 9.8404 9.0256 9.676 6,851
11/19/2015 10.0804 10.3204 9.3796 9.4804 11,713
11/18/2015 10.5568 10.8004 10.0108 10.0108 13,003
11/17/2015 10.7764 10.8004 10.3204 10.5604 7,018
11/16/2015 10.4404 10.8004 9.7468 10.8004 17,476
11/13/2015 11.0404 11.0404 9.9604 10.5268 6,584
11/12/2015 10.9204 11.0404 10.8244 10.9828 9,086
11/11/2015 10.3204 10.8004 9.8824 10.6804 13,080
11/10/2015 10.5004 10.5604 9.6004 10.5592 28,910
11/09/2015 10.5568 10.7968 9.9628 10.4404 5,936
11/06/2015 10.0792 10.5604 9.802 10.5292 8,996
11/05/2015 10.0804 10.0804 9.6016 10.0372 5,860
11/04/2015 10.3204 10.3204 9.7444 10.0804 1,670
11/03/2015 10.5604 10.5604 9.3904 10.3072 15,746
11/02/2015 10.0804 10.738 10.0804 10.5592 6,375
10/30/2015 10.8004 11.0272 9.9604 10.1656 4,965
10/29/2015 10.6564 11.0404 10.594 10.9564 32,435
10/28/2015 10.5184 10.7404 10.3216 10.5592 17,242
10/27/2015 10.5604 10.5604 9.8404 10.5184 31,857
10/26/2015 9.8356 10.7044 9.6124 10.5268 24,267
10/23/2015 9.1468 9.8404 9.1468 9.7204 36,008
10/22/2015 9.1804 9.2404 8.8084 9.0844 1,298
10/21/2015 9.1876 9.2404 9.0016 9.1804 5,015
10/20/2015 9.1204 9.2404 8.6427 9.2164 2,634
10/19/2015 9.0124 9.2404 9.0004 9.1204 6,671
10/16/2015 9.0724 9.2404 8.902 9.0448 5,959
10/15/2015 9.0004 9.1204 8.8816 8.9272 3,029
10/14/2015 8.5443 9.0004 8.4147 9.0004 8,053
10/13/2015 8.2119 9.0004 8.2119 8.7604 60,783
10/12/2015 8.4723 8.6403 8.1003 8.1123 8,676
10/09/2015 8.6523 8.8804 8.2923 8.6403 23,455
10/08/2015 8.7039 8.9872 8.6403 8.6835 10,336
10/07/2015 8.8804 9.0004 8.5203 8.7039 13,580
10/06/2015 8.7964 9.2296 8.7604 9.0004 71,183
10/05/2015 9.226 9.226 8.8216 8.9872 9,285
10/02/2015 8.8804 9.2356 8.7003 9.0004 15,148
10/01/2015 8.7003 9.478 8.7003 8.9056 62,587
09/30/2015 9.0004 9.1804 8.6703 8.7003 19,954
09/29/2015 9.3364 9.4804 8.5839 9.0004 28,067
09/28/2015 9.2404 9.6004 8.6547 9.2404 30,688
09/25/2015 9.5968 9.9316 9.2404 9.2404 13,552
09/24/2015 9.6124 10.0768 9.3856 9.4804 34,564
09/23/2015 9.9592 10.2004 9.4816 9.7936 80,312
09/22/2015 10.3924 10.7752 9.7204 9.9244 36,835
09/21/2015 9.9544 10.786 9.6016 10.3204 36,003
09/18/2015 9.8404 10.0804 9.3604 10.0804 19,044
09/17/2015 9.8272 10.0804 9.3736 9.7204 10,063
09/16/2015 9.8284 10.2004 9.3688 9.6004 14,877
09/15/2015 9.4804 9.9508 9.2404 9.8404 19,817
09/14/2015 9.3604 9.7732 9.3604 9.4828 10,128
09/11/2015 9.8236 10.186 9.4804 9.6016 14,901
09/10/2015 9.7204 10.282 9.6004 9.8404 21,423
09/09/2015 9.6916 10.1968 9.4192 9.7204 21,262
09/08/2015 9.3244 9.9244 9.3244 9.6004 8,323
09/04/2015 9.4804 9.8224 9.0256 9.4168 12,325
09/03/2015 9.7804 9.9244 9.3604 9.3604 13,277
09/02/2015 9.4804 9.7264 9.1228 9.7264 24,393
09/01/2015 9.3604 9.6004 9.0004 9.3604 15,336
08/31/2015 9.6004 9.6004 9.0004 9.2404 19,878
08/28/2015 9.5044 9.8404 9.3736 9.5404 10,163
08/27/2015 9.7924 9.826 9.3676 9.6004 15,745
08/26/2015 9.7324 10.2004 9.3364 9.7204 25,355
08/25/2015 9.7204 10.4392 9.2404 9.2404 52,143
08/24/2015 9.412 9.838 9.0004 9.7204 27,961
08/21/2015 9.8404 10.0804 9.2404 9.8404 22,861
08/20/2015 9.7204 10.0804 9.4204 9.8404 20,711
08/19/2015 9.4684 10.0804 9.418 9.6004 50,781
08/18/2015 9.2404 10.4404 9.2404 9.7204 122,930
08/17/2015 9.0004 9.358 8.6403 9.1204 21,934
08/14/2015 8.9044 9.4456 8.7724 8.9404 8,911
08/13/2015 8.938 9.4684 8.5203 8.8288 87,746
08/12/2015 8.7363 9.6004 8.4003 8.9368 77,664
08/11/2015 7.5603 8.6403 7.5603 8.4003 12,465
08/10/2015 7.8135 8.0979 7.6815 7.7763 4,858
08/07/2015 7.7403 8.4003 7.6803 7.8615 9,222
08/06/2015 7.8003 8.2611 7.5603 7.8675 27,920
08/05/2015 7.6215 8.1603 7.6215 7.8003 3,197
08/04/2015 7.6815 8.1603 7.5603 7.5675 2,904
08/03/2015 7.8003 8.2803 7.6803 7.6815 15,428
07/31/2015 7.9203 8.1003 7.5363 7.5363 13,440
07/30/2015 8.1003 8.1003 7.9203 7.9203 2,766
07/29/2015 7.9203 8.2791 7.8615 7.9203 2,890
07/28/2015 7.9203 8.2803 7.8003 7.9203 5,633
07/27/2015 7.8603 8.3895 7.7439 7.9203 9,269
07/24/2015 8.6043 8.8792 7.6983 7.9263 15,445
07/23/2015 8.6103 9.0604 8.4003 8.4615 7,591
07/22/2015 8.7483 9.0004 8.5203 8.5203 6,194
07/21/2015 8.6403 9.328 8.5203 8.5203 6,001
07/20/2015 9.1228 9.472 8.7123 8.7123 14,815
07/17/2015 9.0028 9.4804 9.0028 9.1348 9,467
07/16/2015 9.0004 9.3148 8.5575 9.2404 16,151
07/15/2015 9.6004 9.7204 8.6823 9.1084 31,215
07/14/2015 8.1723 8.6403 7.8003 8.6403 14,170
07/13/2015 7.4283 8.5083 7.3203 7.9203 20,411
07/10/2015 7.5003 7.5003 7.2003 7.3251 4,861
07/09/2015 7.4403 7.5555 7.2003 7.3203 2,698
07/08/2015 7.4403 7.7991 7.1703 7.2003 13,642
07/07/2015 7.4883 7.6683 7.2615 7.2639 12,167
07/06/2015 7.3143 7.8003 7.0803 7.3443 17,601
07/02/2015 7.5999 7.7163 7.0995 7.2903 19,461
07/01/2015 7.6803 7.6935 7.3203 7.5603 20,553
06/30/2015 7.8003 7.8003 7.4403 7.4403 17,606
06/29/2015 7.5867 8.3763 7.5603 7.5615 41,531
06/26/2015 8.5083 8.8444 7.4403 7.9203 1,117,949
06/25/2015 8.1003 8.5803 7.9203 8.4231 24,612
06/24/2015 8.2443 8.3883 7.8219 7.9203 31,305
06/23/2015 8.5683 8.7243 7.5603 8.1867 48,330
06/22/2015 9.4324 9.4324 8.5203 8.5791 13,971
06/19/2015 9.1204 9.8224 8.6643 9.3004 47,547
06/18/2015 9.0004 9.1612 8.5203 8.9992 18,034
06/17/2015 9.4084 9.574 8.5215 8.89 19,196
06/16/2015 9.4804 9.5764 9.0196 9.2404 14,937
06/15/2015 9.2584 9.6004 9.2404 9.586 21,874
06/12/2015 9.718 9.958 9.1864 9.3604 19,347
06/11/2015 9.5884 9.8404 9.1456 9.5932 17,980
06/10/2015 9.4804 9.6964 9.0004 9.4792 11,547
06/09/2015 9.4804 9.7204 9.2524 9.3616 17,714
06/08/2015 9.3604 10.2004 9.2404 9.4912 41,653
06/05/2015 8.8204 9.7192 8.4003 9.5392 24,475
06/04/2015 8.4003 8.8804 8.1843 8.7616 8,115
06/03/2015 8.1603 8.8996 7.8735 8.8192 26,733
06/02/2015 8.0403 8.2791 7.7163 8.0811 13,849
06/01/2015 8.1603 8.1603 7.8027 8.1567 14,449
05/29/2015 8.1003 8.4963 7.9203 8.0667 23,264
05/28/2015 8.1003 8.2815 8.0655 8.1003 18,868
05/27/2015 8.3883 8.6655 7.5927 8.2155 40,413
05/26/2015 7.6803 9.4324 7.6803 8.6163 72,810
*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?