$5.18 -0.21 (%) Uni-Pixel Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20155.385.635.185.1854,457
1/29/20155.425.605.295.3959,793
1/28/20155.255.715.195.41130,327
1/27/20155.305.305.135.2039,704
1/26/20155.325.325.195.2141,192
1/23/20155.005.275.005.2362,401
1/22/20155.225.224.865.1365,007
1/21/20155.325.364.875.15141,523
1/20/20155.605.645.315.36107,806
1/16/20155.505.685.465.68110,772
1/15/20155.605.775.505.5258,477
1/14/20155.655.775.405.64124,401
1/13/20155.775.885.675.7035,903
1/12/20155.855.875.705.7862,866
1/9/20155.945.955.765.8366,934
1/8/20155.795.865.565.8151,687
1/7/20155.745.885.605.7752,286
1/6/20155.725.945.545.6849,448
1/5/20155.905.925.655.7050,946
1/2/20155.685.965.545.8868,355
12/31/20145.595.885.595.6996,285
12/30/20145.495.815.495.61104,009
12/29/20145.655.755.485.54110,474
12/26/20145.816.105.735.73116,167
12/24/20145.655.945.605.7757,930
12/23/20145.806.045.605.70149,573
12/22/20146.056.055.565.75143,908
12/19/20145.956.205.916.06156,471
12/18/20146.106.175.965.9664,009
12/17/20146.196.255.946.04146,265
12/16/20145.836.075.745.9796,786
12/15/20145.815.985.755.84105,859
12/12/20145.695.995.695.74119,791
12/11/20145.785.865.585.7678,205
12/10/20145.855.985.615.71109,984
12/9/20145.445.915.445.8176,796
12/8/20145.485.675.095.67117,591
12/5/20145.755.985.505.51104,528
12/4/20146.226.225.605.80190,740
12/3/20146.196.256.016.1796,006
12/2/20146.096.195.926.1675,245
12/1/20146.336.396.016.11139,163
11/28/20146.406.406.246.3337,761
11/26/20145.846.515.846.37172,642
11/25/20146.016.085.805.8496,379
11/24/20145.406.145.346.03240,403
11/21/20145.225.555.185.34108,180
11/20/20145.225.235.115.2153,804
11/19/20145.505.505.115.2753,000
11/18/20145.365.674.965.32112,908
11/17/20145.715.905.255.37134,108
11/14/20145.375.885.375.70271,558
11/13/20145.405.595.275.4983,350
11/12/20145.725.725.325.3674,568
11/11/20145.435.725.345.4781,561
11/10/20145.355.775.255.43196,652
11/7/20144.545.354.545.31231,191
11/6/20144.624.704.464.54146,831
11/5/20144.924.934.624.71116,986
11/4/20144.855.054.754.8290,580
11/3/20144.965.114.804.8573,211
10/31/20145.175.294.905.0478,319
10/30/20145.005.114.985.0554,084
10/29/20145.075.194.955.0962,674
10/28/20145.315.314.955.0976,880
10/27/20144.935.404.865.23157,295
10/24/20145.015.154.844.9559,034
10/23/20145.185.184.905.0264,284
10/22/20144.935.154.824.8630,822
10/21/20145.065.084.774.9747,350
10/20/20144.965.224.835.0070,988
10/17/20145.195.574.854.9870,976
10/16/20144.545.204.545.08103,204
10/15/20144.434.794.384.67189,523
10/14/20144.544.854.504.5083,331
10/13/20144.945.004.404.50160,902
10/10/20145.185.204.884.96113,117
10/9/20145.445.755.135.27160,234
10/8/20145.405.615.175.4588,412
10/7/20145.865.865.335.39196,862
10/6/20146.506.505.855.90148,809
10/3/20146.386.466.126.3990,839
10/2/20146.046.376.026.1878,075
10/1/20146.326.355.976.0163,963
9/30/20146.406.556.166.34102,274
9/29/20145.696.975.696.38364,987
9/26/20145.695.875.625.7661,845
9/25/20145.796.205.665.68107,033
9/24/20145.936.035.765.8068,017
9/23/20145.776.145.755.88161,116
9/22/20146.016.205.755.83173,190
9/19/20146.736.736.036.08364,897
9/18/20147.067.166.776.80121,840
9/17/20147.107.217.077.0755,111
9/16/20147.197.197.107.1277,595
9/15/20147.267.317.107.1971,685
9/12/20147.277.477.207.3172,407
9/11/20147.087.427.057.1786,490
9/10/20147.157.237.117.1760,173
9/9/20147.387.387.157.20132,430
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center