Uni-Pixel, Inc. Historical Stock Prices

UNXL 
$1.26
*  
0.02
1.61%
Get UNXL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading UNXL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.26  1.33  1.19  1.26 368,918
07/31/2015 1.26 1.34 1.15 1.24 426,697
07/30/2015 1.61 1.64 1.2501 1.27 1,268,226
07/29/2015 1.24 1.24 1.1301 1.2 267,023
07/28/2015 1.3 1.39 1.1901 1.26 329,491
07/27/2015 1.42 1.47 1.26 1.29 277,600
07/24/2015 1.31 1.51 1.29 1.4 286,121
07/23/2015 1.49 1.55 1.29 1.32 320,983
07/22/2015 1.59 1.6 1.45 1.52 198,110
07/21/2015 1.54 1.65 1.4701 1.55 246,517
07/20/2015 1.52 1.64 1.38 1.49 236,443
07/17/2015 1.65 1.79 1.5 1.54 182,151
07/16/2015 1.79 1.79 1.65 1.68 189,138
07/15/2015 1.72 1.868 1.6 1.77 304,315
07/14/2015 1.98 2 1.65 1.7 276,761
07/13/2015 2.02 2.07 1.95 1.975 119,263
07/10/2015 2.03 2.14 2 2.07 46,094
07/09/2015 2.08 2.2574 1.98 2.03 98,042
07/08/2015 2.23 2.23 2.04 2.07 138,194
07/07/2015 2.45 2.45 2.1506 2.24 140,096
07/06/2015 2.51 2.5599 2.41 2.48 57,624
07/02/2015 2.68 2.7399 2.54 2.55 42,751
07/01/2015 2.6 2.7 2.6 2.66 22,629
06/30/2015 2.65 2.8525 2.561 2.57 34,620
06/29/2015 2.76 2.8 2.52 2.63 270,620
06/26/2015 2.96 2.96 2.75 2.76 78,211
06/25/2015 2.97 2.98 2.93 2.96 33,030
06/24/2015 2.97 2.98 2.9 2.96 52,812
06/23/2015 2.92 3.04 2.91 2.94 12,838
06/22/2015 3.08 3.14 2.91 2.95 49,644
06/19/2015 2.99 3.15 2.91 3.13 122,108
06/18/2015 2.94 3 2.9 2.98 86,872
06/17/2015 2.88 2.95 2.88 2.95 41,194
06/16/2015 2.995 2.995 2.88 2.88 110,201
06/15/2015 3.01 3.01 2.8466 2.95 86,215
06/12/2015 3.08 3.175 3 3.01 102,675
06/11/2015 2.99 3.5 2.98 3.16 816,288
06/10/2015 3 3.05 2.98 3.01 47,578
06/09/2015 3.02 3.07 2.98 3.06 46,095
06/08/2015 3.03 3.05 2.93 3.05 78,977
06/05/2015 3.06 3.06 3.01 3.02 69,355
06/04/2015 3.04 3.07 3.01 3.07 52,488
06/03/2015 3.03 3.12 3.03 3.04 137,196
06/02/2015 3.05 3.17 3.03 3.04 40,116
06/01/2015 3.05 3.07 3.02 3.07 69,526
05/29/2015 3.11 3.11 3.04 3.06 82,069
05/28/2015 3.05 3.1399 3.04 3.1 64,103
05/27/2015 3.1 3.15 3.04 3.05 100,491
05/26/2015 3.1 3.2499 3.04 3.1 104,508
05/22/2015 3.13 3.23 3.08 3.09 105,242
05/21/2015 2.8 3.24 2.8 3.13 325,431
05/20/2015 3.01 3.03 2.7301 2.81 411,978
05/19/2015 3.31 3.33 2.95 3.03 478,132
05/18/2015 3.5 3.53 3.33 3.34 558,496
05/15/2015 3.51 3.56 3.5 3.5 112,647
05/14/2015 3.51 3.5699 3.51 3.53 150,911
05/13/2015 3.53 3.6 3.51 3.52 151,263
05/12/2015 3.57 3.7 3.51 3.57 294,279
05/11/2015 3.51 3.5599 3.5 3.5 150,610
05/08/2015 3.52 3.535 3.5 3.5 187,427
05/07/2015 3.5 3.56 3.5 3.5 247,311
05/06/2015 3.51 3.5599 3.5 3.5 201,670
05/05/2015 3.5 3.55 3.5 3.52 290,878
05/04/2015 3.51 3.565 3.5 3.5 306,056
05/01/2015 3.51 3.59 3.5 3.54 336,251
04/30/2015 3.53 3.65 3.5 3.5 517,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?