UNI-PIXEL $23.98

up +0.51


22/5/2013 11:22 AM  |  NASDAQ : UNXL  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

UNXL historical data

Date Open High Low Close Volume
5/21/2013 26.08 26.47 22.07 23.47 41151
5/20/2013 28.00 30.18 25.33 25.95 31931
5/17/2013 37.44 37.44 26.80 27.19 70638
5/16/2013 35.55 37.43 35.14 36.74 10422
5/15/2013 33.95 36.40 33.83 35.17 9492
5/14/2013 34.21 34.81 33.61 33.92 5620
5/13/2013 33.30 34.99 32.79 34.13 5009
5/10/2013 34.87 35.49 33.94 34.75 3650
5/9/2013 34.60 35.09 33.14 34.48 4525
5/8/2013 35.91 36.31 34.25 34.89 4691
5/7/2013 35.33 36.93 35.00 35.95 4883
5/6/2013 35.18 36.25 35.00 35.39 4692
5/3/2013 34.69 35.59 34.32 35.34 5140
5/2/2013 34.22 35.47 33.63 34.31 8351
5/1/2013 34.00 34.44 32.57 33.22 11650
4/30/2013 36.80 36.90 34.44 35.55 9013
4/29/2013 40.29 40.88 35.77 36.20 12361
4/26/2013 38.01 39.70 38.00 38.70 9548
4/25/2013 35.19 38.34 34.67 37.55 9733
4/24/2013 34.28 35.50 33.63 35.17 5454
4/23/2013 36.74 36.98 33.05 34.45 10021
4/22/2013 34.44 36.08 33.65 35.67 7468
4/19/2013 32.45 34.75 31.98 34.05 12232
4/18/2013 35.25 36.25 32.05 32.35 38076
4/17/2013 38.70 41.42 37.24 38.07 22597
4/16/2013 32.56 38.31 32.56 37.27 23161
4/15/2013 31.50 33.00 30.74 32.00 7704
4/12/2013 30.39 32.00 29.52 31.14 8814
4/11/2013 29.52 30.82 29.23 29.35 5387
4/10/2013 27.20 30.40 26.70 29.87 12545
4/9/2013 28.26 28.37 26.30 27.09 11025
4/8/2013 31.00 31.30 26.75 26.85 23353
4/5/2013 27.00 27.63 26.50 27.00 4202
4/4/2013 27.35 28.28 26.26 27.96 8032
4/3/2013 24.93 28.60 24.80 27.22 19718
4/2/2013 24.54 25.27 21.76 22.85 21648
4/1/2013 30.50 31.40 24.78 25.01 24168
3/28/2013 31.75 33.24 30.50 30.65 6425
3/27/2013 31.24 32.71 30.30 32.28 6398
3/26/2013 30.00 31.67 29.74 31.11 5809
3/25/2013 29.80 30.60 28.18 29.72 4852
3/22/2013 32.40 32.89 28.10 29.49 12821
3/21/2013 30.19 33.91 29.20 31.20 16447
3/20/2013 28.50 30.70 28.44 30.52 9950
3/19/2013 27.59 28.45 27.31 28.20 6305
3/18/2013 27.55 28.66 27.22 27.69 2398
3/15/2013 28.00 28.85 26.67 27.97 6156
3/14/2013 27.49 27.76 26.35 27.45 2884
3/13/2013 27.61 27.96 26.04 26.91 4475
3/12/2013 29.50 29.90 27.32 27.80 7503
3/11/2013 27.61 29.32 27.00 28.69 7508
3/8/2013 26.60 27.34 25.75 27.00 4246
3/7/2013 25.39 28.00 25.00 26.35 6500
3/6/2013 25.67 26.00 23.62 25.70 4658
3/5/2013 24.34 25.79 23.95 25.27 7480
3/4/2013 21.00 24.10 20.58 23.91 10128
3/1/2013 23.00 23.10 20.81 21.97 15050
2/28/2013 23.30 25.00 22.21 23.60 12649
2/27/2013 21.75 24.93 21.65 22.80 27762
2/26/2013 19.95 19.95 18.40 18.80 5352
2/25/2013 19.99 20.24 18.50 19.69 3735
2/22/2013 18.89 19.75 18.71 19.61 2808
2/21/2013 19.26 19.31 18.40 18.58 3536
2/20/2013 21.00 21.43 19.00 19.69 5362
2/19/2013 21.45 22.38 19.97 21.10 11373
2/15/2013 18.50 19.76 18.10 19.65 5941
2/14/2013 17.45 18.87 16.72 18.57 7448
2/13/2013 16.95 17.43 16.60 17.22 3795
2/12/2013 17.01 18.11 16.40 16.65 5931
2/11/2013 16.20 17.87 15.50 17.18 12698
2/8/2013 16.20 16.39 14.80 15.03 7338
2/7/2013 15.90 16.35 15.50 16.20 4509
2/6/2013 15.90 16.80 15.49 15.52 7568
2/5/2013 14.29 15.58 13.92 15.40 6250
2/4/2013 13.47 15.84 13.40 13.83 10218
2/1/2013 13.41 13.65 12.92 13.42 3386
1/31/2013 12.93 13.42 12.91 13.41 2392
1/30/2013 13.18 13.50 12.85 13.11 2271
1/29/2013 13.35 13.76 12.80 13.18 4818
1/28/2013 14.55 14.55 12.53 13.33 7978
1/25/2013 13.89 14.90 13.50 14.67 7282
1/24/2013 14.67 14.67 13.33 13.97 8781
1/23/2013 15.51 15.75 13.99 14.42 8558
1/22/2013 15.86 16.90 15.04 15.28 7439
1/18/2013 15.61 16.95 15.29 15.66 5899
1/17/2013 17.48 17.49 15.63 16.18 9535
1/16/2013 16.07 18.35 16.07 17.77 6733
1/15/2013 16.94 17.20 16.06 16.35 3490
1/14/2013 17.36 17.83 16.50 17.01 5994
1/11/2013 15.01 17.22 15.01 17.19 10804
1/10/2013 17.35 18.42 14.50 15.36 25401
1/9/2013 16.95 18.22 16.52 17.62 7239
1/8/2013 18.25 18.60 16.40 16.75 11455
1/7/2013 17.51 19.67 17.09 19.03 25946
1/4/2013 14.50 17.03 14.24 16.95 18945
1/3/2013 13.70 15.15 13.35 14.10 5982
1/2/2013 14.37 15.74 13.59 13.64 10735
12/31/2012 10.72 14.19 10.69 13.69 10941
12/28/2012 10.86 10.99 10.53 10.83 1061
12/27/2012 10.98 10.98 10.25 10.77 2003
Marketplace
Trading Center