Internet Patents Corp (PTNT) Exchange: NASDAQ
Data as of Aug. 29, 2025
$0.17 ($-0.01) -7.65%
Internet Patents Corp - Daily Information
Click for more stock information on Internet Patents Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 29, 2025 |
| Open | $0.18 |
| Previous Close | $0.17 |
| High | $0.20 |
| Low | $0.13 |
| Adjusted Open | $0.18 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.13 |
Invest in Internet Patents Corp (PTNT)
Historical Stock Data for Internet Patents Corp (PTNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | $0.18 | $0.20 | $0.13 | $0.17 | $0.17 | 1,021,291 |
| 2025-08-08 | $0.21 | $0.22 | $0.18 | $0.18 | $0.18 | 93,132 |
| 2025-08-07 | $0.25 | $0.27 | $0.21 | $0.22 | $0.22 | 1,271,767 |
| 2025-08-06 | $0.17 | $0.25 | $0.16 | $0.25 | $0.25 | 1,953,446 |
| 2025-08-05 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 209,103 |
| 2025-08-04 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 196,406 |
| 2025-08-01 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 146,905 |
| 2025-07-31 | $0.21 | $0.23 | $0.18 | $0.21 | $0.21 | 441,346 |
| 2025-07-30 | $0.24 | $0.25 | $0.20 | $0.22 | $0.22 | 557,852 |
| 2025-07-29 | $0.23 | $0.24 | $0.17 | $0.22 | $0.22 | 2,318,062 |
| 2025-07-28 | $0.26 | $0.28 | $0.22 | $0.22 | $0.22 | 345,388 |
| 2025-07-25 | $0.38 | $0.39 | $0.20 | $0.23 | $0.23 | 1,253,076 |
| 2025-07-24 | $0.34 | $0.39 | $0.29 | $0.38 | $0.38 | 2,753,345 |
| 2025-07-23 | $0.17 | $0.33 | $0.16 | $0.27 | $0.27 | 2,563,603 |
| 2025-07-22 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 550,761 |
| 2025-07-21 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 110,011 |
| 2025-07-18 | $0.14 | $0.16 | $0.13 | $0.16 | $0.16 | 358,324 |
| 2025-07-17 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 240,126 |
| 2025-07-16 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 107,647 |
| 2025-07-15 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 163,759 |
| 2025-07-14 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 174,406 |
| 2025-07-11 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 264,556 |
| 2025-07-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 60,290 |
| 2025-07-09 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 95,599 |
| 2025-07-08 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 156,416 |
| 2025-07-07 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 84,291 |
| 2025-07-03 | $0.15 | $0.16 | $0.13 | $0.16 | $0.16 | 374,059 |
| 2025-07-02 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 55,777 |
| 2025-07-01 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 73,586 |
| 2025-06-30 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 52,052 |
| 2025-06-27 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 119,863 |
| 2025-06-26 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 466,943 |
| 2025-06-25 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 138,694 |
| 2025-06-24 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 149,213 |
| 2025-06-23 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 138,029 |
| 2025-06-20 | $0.13 | $0.17 | $0.13 | $0.16 | $0.16 | 181,936 |
| 2025-06-18 | $0.11 | $0.17 | $0.11 | $0.15 | $0.15 | 652,360 |
| 2025-06-17 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 456,184 |
| 2025-06-16 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 131,747 |
| 2025-06-13 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 336,867 |
| 2025-06-12 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 111,390 |
| 2025-06-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 227,071 |
| 2025-06-10 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 143,235 |
| 2025-06-09 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 388,463 |
| 2025-06-06 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 208,084 |
| 2025-06-05 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 40,897 |
| 2025-06-04 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 66,356 |
| 2025-06-03 | $0.11 | $0.11 | $0.09 | $0.11 | $0.11 | 365,898 |
| 2025-06-02 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 109,205 |
| 2025-05-30 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 90,126 |
| 2025-05-29 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 119,936 |
| 2025-05-28 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 354,512 |
| 2025-05-27 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 106,570 |
| 2025-05-23 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 188,456 |
| 2025-05-22 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 119,301 |
| 2025-05-21 | $0.12 | $0.13 | $0.09 | $0.12 | $0.12 | 1,290,027 |
| 2025-05-20 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 130,545 |
| 2025-05-19 | $0.13 | $0.14 | $0.11 | $0.14 | $0.14 | 337,557 |
| 2025-05-16 | $0.14 | $0.16 | $0.12 | $0.13 | $0.13 | 359,837 |
| 2025-05-15 | $0.12 | $0.16 | $0.11 | $0.15 | $0.15 | 1,369,191 |
| 2025-05-14 | $0.09 | $0.12 | $0.09 | $0.11 | $0.11 | 776,733 |
| 2025-05-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 474,778 |
| 2025-05-12 | $0.09 | $0.12 | $0.09 | $0.09 | $0.09 | 1,727,906 |
| 2025-05-09 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 1,364,134 |
| 2025-05-08 | $0.05 | $0.12 | $0.04 | $0.09 | $0.09 | 723,337 |
| 2015-09-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 10 |
| 2015-09-21 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 116 |
| 2015-09-18 | $2.86 | $2.93 | $2.84 | $2.93 | $2.93 | 2,207 |
| 2015-09-17 | $2.91 | $2.91 | $2.87 | $2.87 | $2.87 | 710 |
| 2015-09-16 | $2.91 | $2.91 | $2.85 | $2.91 | $2.91 | 1,733 |
| 2015-09-15 | $2.90 | $2.91 | $2.90 | $2.90 | $2.90 | 992 |
| 2015-09-14 | $2.90 | $2.94 | $2.90 | $2.90 | $2.90 | 2,319 |
| 2015-09-11 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 610 |
| 2015-09-10 | $2.91 | $3.00 | $2.90 | $3.00 | $3.00 | 3,475 |
| 2015-09-09 | $2.94 | $2.98 | $2.91 | $2.98 | $2.98 | 4,711 |
| 2015-09-08 | $3.02 | $3.02 | $2.90 | $2.97 | $2.97 | 2,286 |
| 2015-09-04 | $3.05 | $3.05 | $2.91 | $3.03 | $3.03 | 1,009 |
| 2015-09-03 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 8,997 |
| 2015-09-02 | $3.03 | $3.04 | $2.95 | $2.95 | $2.95 | 1,303 |
| 2015-09-01 | $2.94 | $3.03 | $2.82 | $3.01 | $3.01 | 908 |
| 2015-08-31 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 618 |
| 2015-08-28 | $3.04 | $3.05 | $2.91 | $2.91 | $2.91 | 5,841 |
| 2015-08-27 | $2.98 | $2.99 | $2.93 | $2.98 | $2.98 | 4,198 |
| 2015-08-26 | $3.04 | $3.04 | $2.71 | $2.98 | $2.98 | 14,810 |
| 2015-08-25 | $3.08 | $3.08 | $3.00 | $3.05 | $3.05 | 1,919 |
| 2015-08-24 | $2.98 | $3.00 | $2.98 | $2.99 | $2.99 | 2,322 |