$1.24 -0.03 (%) Uni-Pixel Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNXL historical data

Date Open High Low Close Volume
7/31/20151.261.341.151.24426,697
7/30/20151.611.641.251.271,268,226
7/29/20151.241.241.131.20267,023
7/28/20151.301.391.191.26329,491
7/27/20151.421.471.261.29277,600
7/24/20151.311.511.291.40286,121
7/23/20151.491.551.291.32321,183
7/22/20151.591.601.451.52198,110
7/21/20151.541.651.471.55246,517
7/20/20151.521.641.381.49236,443
7/17/20151.651.791.501.54182,251
7/16/20151.791.791.651.68189,138
7/15/20151.721.871.601.77304,315
7/14/20151.982.001.651.70276,761
7/13/20152.022.071.951.98119,263
7/10/20152.032.142.002.0746,094
7/9/20152.082.261.982.0398,042
7/8/20152.232.232.042.07138,194
7/7/20152.452.452.152.24140,096
7/6/20152.512.562.412.4857,624
7/2/20152.682.742.542.5542,751
7/1/20152.602.702.602.6622,629
6/30/20152.652.852.562.5734,620
6/29/20152.762.802.522.63270,620
6/26/20152.962.962.752.7678,211
6/25/20152.972.982.932.9633,030
6/24/20152.972.982.902.9652,812
6/23/20152.923.042.912.9412,838
6/22/20153.083.142.912.9549,644
6/19/20152.993.152.913.13122,108
6/18/20152.943.002.902.9886,872
6/17/20152.882.952.882.9541,194
6/16/20153.003.002.882.88110,201
6/15/20153.013.012.852.9586,215
6/12/20153.083.183.003.01102,675
6/11/20152.993.502.983.16816,288
6/10/20153.003.052.983.0147,578
6/9/20153.023.072.983.0646,095
6/8/20153.033.052.933.0578,977
6/5/20153.063.063.013.0269,355
6/4/20153.043.073.013.0752,488
6/3/20153.033.123.033.04137,196
6/2/20153.053.173.033.0440,116
6/1/20153.053.073.023.0769,526
5/29/20153.113.113.043.0682,069
5/28/20153.053.143.043.1064,103
5/27/20153.103.153.043.05100,491
5/26/20153.103.253.043.10104,508
5/22/20153.133.233.083.09105,242
5/21/20152.803.242.803.13325,431
5/20/20153.013.032.732.81411,978
5/19/20153.313.332.953.03478,132
5/18/20153.503.533.333.34558,496
5/15/20153.513.563.503.50112,647
5/14/20153.513.573.513.53150,911
5/13/20153.533.603.513.52151,263
5/12/20153.573.703.513.57294,279
5/11/20153.513.563.503.50152,610
5/8/20153.523.543.503.50187,427
5/7/20153.503.563.503.50247,311
5/6/20153.513.563.503.50206,670
5/5/20153.503.553.503.52290,979
5/4/20153.513.573.503.50306,056
5/1/20153.513.593.503.54336,251
4/30/20153.533.653.503.50518,440
4/29/20153.753.893.513.511,075,359
4/28/20153.744.223.573.723,001,388
4/27/20156.176.345.755.83514,669
4/24/20156.406.446.106.20217,350
4/23/20155.796.495.756.39562,342
4/22/20155.805.955.745.76265,106
4/21/20155.946.055.755.75371,860
4/20/20157.187.185.805.87852,644
4/17/20158.258.507.027.111,008,487
4/16/20157.707.707.457.6484,992
4/15/20157.467.727.217.70297,732
4/14/20157.347.507.107.46145,877
4/13/20157.187.777.047.37421,572
4/10/20156.797.316.677.26337,879
4/9/20156.896.906.706.7738,175
4/8/20156.656.956.436.91109,346
4/7/20156.516.686.226.63119,013
4/6/20156.757.006.446.47158,385
4/2/20156.907.126.616.8299,137
4/1/20157.147.146.816.8248,472
3/31/20157.007.256.907.00176,399
3/30/20157.087.096.947.0062,452
3/27/20156.547.126.537.01160,535
3/26/20156.446.656.426.5844,107
3/25/20156.836.886.466.4971,272
3/24/20156.676.906.566.8398,490
3/23/20156.596.786.466.7169,224
3/20/20156.956.986.546.5572,495
3/19/20156.886.986.696.8863,615
3/18/20156.726.896.546.8257,943
3/17/20156.986.986.416.77197,714
3/16/20157.197.406.776.97105,971
3/13/20156.657.246.427.0996,906
3/12/20156.576.746.416.6785,339
3/11/20156.777.066.506.57162,357
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!