$1.77 -0.31 (%) Uni-Pixel Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNXL historical data

Date Open High Low Close Volume
5/27/20161.541.781.501.774,881,693
5/26/20162.032.101.982.08316,243
5/25/20162.072.092.022.07234,776
5/24/20161.972.101.952.03480,679
5/23/20161.971.991.921.99234,490
5/20/20161.842.001.821.98551,075
5/19/20161.821.881.821.82392,628
5/18/20161.811.891.741.86484,901
5/17/20161.962.001.811.81525,181
5/16/20161.821.921.801.86359,102
5/13/20161.781.951.771.86331,501
5/12/20162.062.101.751.811,192,154
5/11/20162.172.232.042.08505,366
5/10/20162.182.312.182.21560,865
5/9/20162.282.332.112.18429,542
5/6/20162.142.381.952.311,781,468
5/5/20162.642.722.452.582,099,486
5/4/20162.412.482.172.471,358,799
5/3/20162.462.552.402.50735,428
5/2/20162.502.582.402.571,059,702
4/29/20162.542.602.312.39861,650
4/28/20162.402.662.272.611,892,881
4/27/20162.562.642.392.484,569,097
4/26/20161.892.271.842.252,984,716
4/25/20162.222.231.751.913,463,792
4/22/20162.502.562.122.194,188,208
4/21/20162.292.882.172.5210,968,779
4/20/20162.112.351.922.355,238,691
4/19/20161.831.981.651.941,930,629
4/18/20161.471.831.441.743,180,906
4/15/20161.441.441.351.44914,850
4/14/20161.431.491.301.411,041,114
4/13/20161.201.481.191.362,729,250
4/12/20161.101.181.081.16615,654
4/11/20161.121.161.061.12486,830
4/8/20161.111.111.041.09397,295
4/7/20161.121.131.001.08702,876
4/6/20160.991.170.971.091,861,752
4/5/20161.051.050.920.92464,002
4/4/20161.101.141.041.05769,658
4/1/20160.931.250.931.102,420,128
3/31/20160.870.960.860.921,575,714
3/30/20160.850.850.820.82110,036
3/29/20160.850.870.820.84167,578
3/28/20160.850.870.820.84273,795
3/24/20160.810.830.750.79214,317
3/23/20160.760.800.750.80154,865
3/22/20160.800.800.720.80193,993
3/21/20160.810.840.800.80139,871
3/18/20160.750.810.740.81532,933
3/17/20160.730.750.730.75116,645
3/16/20160.750.760.680.74246,997
3/15/20160.760.770.700.73123,745
3/14/20160.670.770.650.73516,578
3/11/20160.600.750.570.70458,662
3/10/20160.570.600.540.60435,539
3/9/20160.620.650.360.542,202,640
3/8/20160.660.710.610.61297,148
3/7/20160.690.700.650.65281,400
3/4/20160.740.750.650.68598,762
3/3/20160.790.830.710.76937,876
3/2/20160.710.790.650.751,074,356
3/1/20160.630.680.630.66449,968
2/29/20160.620.650.600.64286,826
2/26/20160.620.620.580.61313,885
2/25/20160.610.630.590.61132,225
2/24/20160.630.640.580.64173,097
2/23/20160.640.640.510.64424,646
2/22/20160.600.650.600.64381,840
2/19/20160.550.590.550.58295,848
2/18/20160.540.550.520.55227,130
2/17/20160.490.540.490.53353,889
2/16/20160.450.490.440.47115,503
2/12/20160.420.460.410.46151,354
2/11/20160.420.430.410.42314,226
2/10/20160.430.440.420.4383,353
2/9/20160.440.440.420.4470,671
2/8/20160.470.470.430.4492,261
2/5/20160.450.470.440.46152,537
2/4/20160.440.470.430.46206,106
2/3/20160.450.460.400.43196,584
2/2/20160.450.480.430.44194,200
2/1/20160.440.480.410.47495,730
1/29/20160.420.440.410.42411,650
1/28/20160.390.420.390.41182,544
1/27/20160.380.400.370.40145,752
1/26/20160.380.390.370.38222,142
1/25/20160.360.380.350.36219,365
1/22/20160.420.420.370.37368,825
1/21/20160.390.420.360.38479,361
1/20/20160.360.390.350.39634,392
1/19/20160.450.450.380.40535,336
1/15/20160.390.430.380.40396,230
1/14/20160.370.450.360.44655,990
1/13/20160.430.430.370.38815,189
1/12/20160.400.440.400.43692,632
1/11/20160.460.480.350.401,374,400
1/8/20160.430.460.420.46785,327
1/7/20160.440.440.380.42959,984
1/6/20160.480.490.430.44918,899
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center