UPIP

Unwired Planet, Inc. Historical Stock Prices

$0.66
*  
unch
unch
Get UPIP Alerts
*Delayed - data as of Jul. 28, 2015  -  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 28-JUL-2014 TO 28-JUL-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  0.66  0.69  0.65  0.66 67,595
07/28/2015 0.66 0.69 0.65 0.66 67,595
07/27/2015 0.655 0.6991 0.6453 0.66 111,237
07/24/2015 0.717 0.7399 0.6415 0.6605 185,350
07/23/2015 0.7175 0.755 0.7 0.7051 91,097
07/22/2015 0.729 0.75 0.71 0.71 74,325
07/21/2015 0.72 0.7773 0.71 0.71 72,020
07/20/2015 0.7602 0.7893 0.726 0.726 177,785
07/17/2015 0.7502 0.79 0.7502 0.7612 113,607
07/16/2015 0.75 0.7762 0.7131 0.77 193,822
07/15/2015 0.8 0.81 0.7235 0.759 374,590
07/14/2015 0.681 0.72 0.65 0.72 170,051
07/13/2015 0.619 0.709 0.61 0.66 244,940
07/10/2015 0.625 0.625 0.6 0.6104 58,336
07/09/2015 0.62 0.6296 0.6 0.61 32,379
07/08/2015 0.62 0.6499 0.5975 0.6 163,711
07/07/2015 0.624 0.639 0.6051 0.6053 146,010
07/06/2015 0.6095 0.65 0.59 0.612 211,215
07/02/2015 0.6333 0.643 0.5916 0.6075 233,543
07/01/2015 0.64 0.6411 0.61 0.63 246,645
06/30/2015 0.65 0.65 0.62 0.62 211,282
06/29/2015 0.6322 0.698 0.63 0.6301 498,389
06/26/2015 0.709 0.737 0.62 0.66 13,415,930
06/25/2015 0.675 0.715 0.66 0.7019 295,352
06/24/2015 0.687 0.699 0.6518 0.66 375,681
06/23/2015 0.714 0.727 0.63 0.6822 579,987
06/22/2015 0.786 0.786 0.71 0.7149 167,664
06/19/2015 0.76 0.8185 0.722 0.775 570,584
06/18/2015 0.75 0.7634 0.71 0.7499 216,412
06/17/2015 0.784 0.7978 0.7101 0.7408 230,360
06/16/2015 0.79 0.798 0.7516 0.77 179,254
06/15/2015 0.7715 0.8 0.77 0.7988 262,495
06/12/2015 0.8098 0.8298 0.7655 0.78 232,173
06/11/2015 0.799 0.82 0.7621 0.7994 215,763
06/10/2015 0.79 0.808 0.75 0.7899 138,572
06/09/2015 0.79 0.81 0.771 0.7801 212,572
06/08/2015 0.78 0.85 0.77 0.7909 499,855
06/05/2015 0.735 0.8099 0.7 0.7949 293,706
06/04/2015 0.7 0.74 0.682 0.7301 97,383
06/03/2015 0.68 0.7416 0.6561 0.7349 320,804
06/02/2015 0.67 0.6899 0.643 0.6734 166,198
06/01/2015 0.68 0.68 0.6502 0.6797 173,390
05/29/2015 0.675 0.708 0.66 0.6722 279,181
05/28/2015 0.675 0.6901 0.6721 0.675 226,431
05/27/2015 0.699 0.7221 0.6327 0.6846 484,980
05/26/2015 0.64 0.786 0.64 0.718 873,753
05/22/2015 0.57 0.66 0.55 0.6149 439,521
05/21/2015 0.57 0.588 0.54 0.5653 111,795
05/20/2015 0.5847 0.5847 0.56 0.5653 166,476
05/19/2015 0.598 0.598 0.5601 0.5799 325,199
05/18/2015 0.62 0.63 0.58 0.6016 265,049
05/15/2015 0.61 0.6488 0.595 0.6101 195,056
05/14/2015 0.6222 0.668 0.6 0.6229 201,002
05/13/2015 0.6487 0.67 0.61 0.6219 253,291
05/12/2015 0.6758 0.6899 0.64 0.6501 206,173
05/11/2015 0.6724 0.7045 0.66 0.6831 213,625
05/08/2015 0.7 0.7 0.65 0.68 273,398
05/07/2015 0.68 0.709 0.63 0.6799 198,435
05/06/2015 0.67 0.7074 0.665 0.67 303,447
05/05/2015 0.6736 0.709 0.67 0.67 294,625
05/04/2015 0.65 0.7 0.63 0.6829 241,517
05/01/2015 0.6 0.67 0.58 0.65 201,588
04/30/2015 0.56 0.68 0.56 0.5903 253,611
04/29/2015 0.6319 0.6405 0.59 0.5909 341,726
04/28/2015 0.64 0.66 0.62 0.6318 164,607
04/27/2015 0.6753 0.69 0.632 0.637 195,296
04/24/2015 0.6969 0.7 0.6751 0.6772 219,637
04/23/2015 0.6684 0.7 0.6649 0.6898 225,966
04/22/2015 0.6532 0.7001 0.6505 0.6664 115,584
04/21/2015 0.68 0.6873 0.6574 0.66 141,836
04/20/2015 0.63 0.7 0.63 0.6669 201,040
04/17/2015 0.69 0.7 0.61 0.6309 340,046
04/16/2015 0.7125 0.716 0.6889 0.69 429,695
04/15/2015 0.6224 0.76 0.6224 0.7099 600,815
04/14/2015 0.56 0.66 0.56 0.6144 1,123,146
04/13/2015 0.58 0.58 0.5501 0.5504 130,077
04/10/2015 0.61 0.62 0.57 0.58 181,217
04/09/2015 0.61 0.62 0.5801 0.6 139,433
04/08/2015 0.5624 0.6382 0.5624 0.6098 180,005
04/07/2015 0.565 0.5703 0.565 0.5653 140,590
04/06/2015 0.55 0.57 0.55 0.5699 165,967
04/02/2015 0.573 0.59 0.551 0.5647 106,247
04/01/2015 0.57 0.58 0.565 0.5699 57,177
03/31/2015 0.5836 0.6 0.57 0.5718 263,316
03/30/2015 0.5999 0.6 0.5701 0.5799 133,251
03/27/2015 0.57 0.6 0.57 0.5999 156,132
03/26/2015 0.5863 0.6 0.561 0.5713 353,596
03/25/2015 0.5803 0.59 0.5735 0.5845 118,504
03/24/2015 0.5867 0.61 0.57 0.5855 116,451
03/23/2015 0.61 0.695 0.561 0.59 226,758
03/20/2015 0.61 0.62 0.55 0.5948 702,822
03/19/2015 0.681 0.712 0.59 0.6 400,247
03/18/2015 0.7 0.7101 0.6702 0.68 213,529
03/17/2015 0.72 0.73 0.7 0.7 136,021
03/16/2015 0.7305 0.76 0.72 0.7204 51,376
03/13/2015 0.75 0.8297 0.7201 0.73 91,324
03/12/2015 0.74 0.75 0.72 0.7499 105,501
03/11/2015 0.72 0.74 0.72 0.73 65,744
03/10/2015 0.71 0.74 0.71 0.7196 111,703
03/09/2015 0.7432 0.75 0.7201 0.7289 164,171
03/06/2015 0.75 0.7597 0.74 0.74 175,660
03/05/2015 0.77 0.78 0.77 0.7715 87,260
03/04/2015 0.79 0.79 0.77 0.7703 47,966
03/03/2015 0.8086 0.8086 0.78 0.7902 54,477
03/02/2015 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
*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?