$0.46 0.00 (%) Uni-Pixel Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNXL historical data

Date Open High Low Close Volume
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
1/5/20160.500.500.470.50524,651
1/4/20160.490.520.450.50603,462
12/31/20150.510.520.480.52841,212
12/30/20150.520.530.510.52595,509
12/29/20150.550.550.500.52882,483
12/28/20150.570.600.560.56657,652
12/24/20150.560.560.520.55264,250
12/23/20150.520.550.490.551,018,478
12/22/20150.500.550.500.52553,542
12/21/20150.500.500.490.49254,856
12/18/20150.550.550.480.48773,655
12/17/20150.580.580.530.56404,400
12/16/20150.540.560.510.55518,743
12/15/20150.510.580.510.53530,667
12/14/20150.590.600.520.52907,105
12/11/20150.610.620.560.60428,732
12/10/20150.590.620.570.60379,066
12/9/20150.550.630.540.59639,711
12/8/20150.580.580.530.55632,170
12/7/20150.640.640.580.58605,433
12/4/20150.720.720.640.641,123,096
12/3/20150.710.720.690.69517,604
12/2/20150.730.730.690.70768,830
12/1/20150.730.740.700.73684,075
11/30/20150.730.730.680.731,174,614
11/27/20150.740.740.700.71906,190
11/25/20150.730.760.690.731,577,713
11/24/20150.840.850.690.7210,593,152
11/23/20151.261.591.251.481,228,883
11/20/20151.301.441.251.251,140,138
11/19/20151.201.581.111.223,675,556
11/18/20151.001.020.960.97282,980
11/17/20151.001.000.980.99270,564
11/16/20151.041.040.941.00282,846
11/13/20151.051.070.961.02202,299
11/12/20151.031.080.981.06254,594
11/11/20151.031.051.021.0573,369
11/10/20151.001.070.961.02192,321
11/9/20150.991.000.951.00107,731
11/6/20151.001.000.880.98261,850
11/5/20150.971.070.831.00885,503
11/4/20151.031.030.910.92595,223
11/3/20151.131.131.001.011,230,138
11/2/20151.441.481.141.192,114,370
10/30/20151.091.131.031.05220,470
10/29/20151.121.151.081.10210,352
10/28/20151.201.201.111.12144,941
10/27/20151.231.401.141.20168,261
10/26/20151.271.271.131.18114,434
10/23/20151.251.291.201.22301,322
10/22/20151.401.411.271.30209,111
10/21/20151.471.491.381.38218,176
10/20/20151.451.451.411.42127,535
10/19/20151.451.471.331.41255,700
10/16/20151.441.471.421.43106,154
10/15/20151.441.501.421.4479,400
10/14/20151.541.541.381.41144,032
10/13/20151.461.501.361.46250,970
10/12/20151.521.601.351.46732,315
10/9/20151.192.161.151.871,252,399
10/8/20151.131.181.131.1871,501
10/7/20151.151.181.111.1472,751
10/6/20151.111.141.101.1475,161
10/5/20151.091.111.071.1137,199
10/2/20151.111.141.071.1171,009
10/1/20151.051.151.011.1081,786
9/30/20151.041.101.011.0478,110
9/29/20151.041.051.011.0260,371
9/28/20151.111.111.041.06136,515
9/25/20151.121.131.121.1252,577
9/24/20151.121.181.121.1259,504
9/23/20151.121.151.101.14167,949
9/22/20151.111.161.101.10122,218
9/21/20151.141.231.111.15150,062
9/18/20151.181.251.131.14259,869
9/17/20151.221.221.141.1678,376
9/16/20151.181.231.151.22238,023
9/15/20151.111.161.111.16177,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center