UPIP

Unwired Planet, Inc. Historical Stock Prices

$2
*  
0.03
1.52%
Get UPIP Alerts
*Delayed - data as of Jul. 29, 2014 11:28 ET  -  Find a broker to begin trading UPIP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UPIP Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:28  1.96  2  1.96  2 29,308
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
02/26/2014 1.5 1.53 1.47 1.48 151,256
02/25/2014 1.54 1.58 1.49 1.49 201,366
02/24/2014 1.53 1.62 1.53 1.54 358,362
02/21/2014 1.61 1.61 1.51 1.53 513,879
02/20/2014 1.5 1.61 1.48 1.59 468,473
02/19/2014 1.49 1.53 1.42 1.51 937,711
02/18/2014 1.49 1.53 1.47 1.51 229,191
02/14/2014 1.54 1.54 1.46 1.49 243,371
02/13/2014 1.44 1.56 1.44 1.53 169,328
02/12/2014 1.52 1.56 1.45 1.45 354,471
02/11/2014 1.53 1.545 1.5 1.51 280,196
02/10/2014 1.55 1.55 1.52 1.54 297,279
02/07/2014 1.55 1.575 1.53 1.56 444,226
02/06/2014 1.65 1.65 1.55 1.56 366,752
02/05/2014 1.62 1.66 1.54 1.57 338,180
02/04/2014 1.63 1.63 1.54 1.61 556,147
02/03/2014 1.67 1.69 1.6 1.61 436,445
01/31/2014 1.6 1.67 1.54 1.67 609,038
01/30/2014 1.69 1.7 1.6 1.64 503,653
01/29/2014 1.62 1.7017 1.55 1.66 828,297
01/28/2014 1.56 1.64 1.56 1.63 515,869
01/27/2014 1.58 1.61 1.51 1.55 572,218
01/24/2014 1.58 1.61 1.51 1.58 472,778
01/23/2014 1.65 1.65 1.5704 1.6 318,952
01/22/2014 1.61 1.67 1.57 1.64 658,449
01/21/2014 1.6 1.63 1.54 1.6 560,831
01/17/2014 1.52 1.61 1.5001 1.58 983,451
01/16/2014 1.47 1.57 1.461 1.52 622,696
01/15/2014 1.44 1.49 1.44 1.47 412,428
01/14/2014 1.43 1.45 1.4 1.45 167,301
01/13/2014 1.45 1.48 1.41 1.43 242,198
01/10/2014 1.46 1.47 1.42 1.46 220,037
01/09/2014 1.5 1.5 1.45 1.45 132,891
01/08/2014 1.48 1.53 1.43 1.49 235,409
01/07/2014 1.49 1.51 1.45 1.47 320,670
01/06/2014 1.49 1.49 1.46 1.48 193,079
01/03/2014 1.41 1.49 1.41 1.48 349,688
01/02/2014 1.38 1.43 1.38 1.42 333,397
12/31/2013 1.41 1.42 1.37 1.38 392,370
12/30/2013 1.4 1.43 1.36 1.42 396,531
12/27/2013 1.35 1.42 1.35 1.4 255,171
12/26/2013 1.42 1.42 1.35 1.36 220,267
12/24/2013 1.38 1.42 1.38 1.4 71,924
12/23/2013 1.42 1.44 1.35 1.38 337,740
12/20/2013 1.44 1.49 1.41 1.43 814,030
12/19/2013 1.47 1.47 1.4 1.43 349,405
12/18/2013 1.34 1.48 1.34 1.45 1,168,257
12/17/2013 1.3 1.339 1.29 1.33 249,082
12/16/2013 1.31 1.33 1.27 1.3 324,229
12/13/2013 1.29 1.33 1.2701 1.31 169,124
12/12/2013 1.32 1.32 1.26 1.28 257,584
12/11/2013 1.33 1.33 1.29 1.3 319,623
12/10/2013 1.37 1.37 1.32 1.33 353,734
12/09/2013 1.39 1.39 1.35 1.37 202,364
12/06/2013 1.38 1.4098 1.37 1.38 345,408
12/05/2013 1.38 1.46 1.36 1.37 457,749
12/04/2013 1.41 1.41 1.3606 1.38 340,865
12/03/2013 1.48 1.49 1.351 1.42 599,067
12/02/2013 1.58 1.58 1.42 1.48 911,887
11/29/2013 1.7 1.74 1.5 1.5 1,982,163
11/27/2013 1.36 1.42 1.36 1.4 428,794
11/26/2013 1.38 1.39 1.35 1.36 244,643
11/25/2013 1.4 1.4 1.35 1.38 138,151
11/22/2013 1.39 1.4 1.35 1.39 121,089
11/21/2013 1.45 1.45 1.37 1.39 120,420
11/20/2013 1.37 1.45 1.35 1.44 325,387
11/19/2013 1.38 1.38 1.35 1.37 101,051
11/18/2013 1.38 1.39 1.36 1.39 146,717
11/15/2013 1.37 1.39 1.35 1.37 261,121
11/14/2013 1.39 1.401 1.35 1.38 106,734
11/13/2013 1.37 1.41 1.351 1.4 115,461
11/12/2013 1.44 1.44 1.37 1.39 154,159
11/11/2013 1.45 1.45 1.41 1.44 114,712
11/08/2013 1.35 1.45 1.35 1.44 265,039
11/07/2013 1.45 1.45 1.36 1.36 410,809
11/06/2013 1.43 1.47 1.41 1.44 198,562
11/05/2013 1.36 1.44 1.35 1.43 354,202
11/04/2013 1.43 1.4494 1.35 1.36 734,341
11/01/2013 1.5 1.63 1.38 1.43 1,047,235
10/31/2013 1.63 1.66 1.53 1.62 980,333
10/30/2013 1.7 1.7 1.66 1.68 452,814
10/29/2013 1.7 1.71 1.65 1.71 401,621
10/28/2013 1.74 1.74 1.67 1.7 309,013
10/25/2013 1.74 1.8 1.71 1.74 205,114
10/24/2013 1.75 1.82 1.7191 1.73 173,760
10/23/2013 1.85 1.85 1.71 1.74 260,111
10/22/2013 1.86 1.89 1.84 1.87 210,114
10/21/2013 1.85 1.89 1.82 1.84 181,241
10/18/2013 1.87 1.8899 1.83 1.85 239,763
10/17/2013 1.84 1.9 1.76 1.84 375,275
10/16/2013 1.87 1.91 1.83 1.84 189,678
10/15/2013 1.87 1.92 1.785 1.85 164,168
10/14/2013 1.93 1.98 1.84 1.88 204,892
10/11/2013 1.82 1.97 1.82 1.93 418,558
10/10/2013 1.83 1.86 1.76 1.84 327,905
10/09/2013 1.81 1.81 1.78 1.79 145,136
10/08/2013 1.81 1.82 1.77 1.8 234,423
10/07/2013 1.77 1.82 1.77 1.82 70,567
10/04/2013 1.74 1.79 1.73 1.78 142,002
10/03/2013 1.86 1.86 1.73 1.75 433,241
10/02/2013 1.76 1.86 1.74 1.85 330,069
10/01/2013 1.73 1.79 1.73 1.78 193,825
09/30/2013 1.73 1.74 1.72 1.73 274,457
09/27/2013 1.72 1.75 1.72 1.75 249,183
09/26/2013 1.8 1.8 1.69 1.74 170,246
09/25/2013 1.77 1.81 1.76 1.8 304,167
09/24/2013 1.74 1.78 1.69 1.77 170,264
09/23/2013 1.72 1.78 1.7 1.73 171,636
09/20/2013 1.72 1.78 1.65 1.72 513,342
09/19/2013 1.73 1.74 1.66 1.7 274,737
09/18/2013 1.72 1.76 1.7 1.74 163,387
09/17/2013 1.75 1.78 1.71 1.71 179,919
09/16/2013 1.75 1.8 1.75 1.76 91,756
09/13/2013 1.79 1.83 1.73 1.74 261,440
09/12/2013 1.8 1.84 1.77 1.77 157,930
09/11/2013 1.78 1.84 1.78 1.81 154,043
09/10/2013 1.82 1.84 1.78 1.79 152,623
09/09/2013 1.77 1.84 1.74 1.82 164,656
09/06/2013 1.83 1.84 1.77 1.81 170,225
09/05/2013 1.8 1.86 1.77 1.81 199,990
09/04/2013 1.68 1.79 1.68 1.79 370,929
09/03/2013 1.85 1.85 1.67 1.67 1,375,299
08/30/2013 1.9 2.04 1.82 1.85 904,128
08/29/2013 1.77 1.93 1.77 1.93 250,205
08/28/2013 1.7 1.79 1.69 1.77 213,712
08/27/2013 1.69 1.77 1.68 1.69 181,580
08/26/2013 1.76 1.765 1.691 1.71 146,158
08/23/2013 1.75 1.77 1.715 1.76 125,952
08/22/2013 1.76 1.79 1.73 1.77 65,884
08/21/2013 1.77 1.81 1.7401 1.76 133,674
08/20/2013 1.68 1.78 1.68 1.78 223,636
08/19/2013 1.67 1.72 1.67 1.68 224,046
08/16/2013 1.69 1.72 1.66 1.67 317,357
08/15/2013 1.72 1.729 1.66 1.7 304,088
08/14/2013 1.8 1.8 1.71 1.73 138,457
08/13/2013 1.78 1.8 1.78 1.79 123,751
08/12/2013 1.78 1.82 1.76 1.78 105,402
08/09/2013 1.87 1.87 1.79 1.81 119,438
08/08/2013 1.83 1.87 1.77 1.87 101,041
08/07/2013 1.84 1.87 1.75 1.81 132,233
08/06/2013 1.89 1.9 1.83 1.84 168,418
08/05/2013 1.91 1.93 1.89 1.9 254,036
08/02/2013 1.99 2.01 1.92 1.93 155,812
08/01/2013 2.04 2.05 1.96 2.01 167,277
07/31/2013 2.03 2.03 1.96 2.03 258,362
07/30/2013 1.95 2.01 1.939 2.01 179,396
07/29/2013 1.98 2.04 1.89 1.93 310,026
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?