Uni-Pixel, Inc. Historical Stock Prices

UNXL 
$5.71
*  
0.35
5.78%
Get UNXL Alerts
*Delayed - data as of Dec. 22, 2014 14:45 ET  -  Find a broker to begin trading UNXL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    UNXL Real Time
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
14:45  6.05  6.05  5.56  5.71 98,722
12/19/2014 5.95 6.2 5.91 6.06 156,471
12/18/2014 6.1 6.17 5.9575 5.96 64,009
12/17/2014 6.19 6.25 5.94 6.04 146,265
12/16/2014 5.83 6.07 5.7418 5.97 96,786
12/15/2014 5.81 5.98 5.75 5.84 105,859
12/12/2014 5.69 5.99 5.69 5.74 119,791
12/11/2014 5.78 5.86 5.58 5.76 78,205
12/10/2014 5.85 5.98 5.6103 5.71 109,984
12/09/2014 5.44 5.9099 5.44 5.81 76,796
12/08/2014 5.48 5.67 5.094 5.67 117,591
12/05/2014 5.75 5.98 5.5 5.51 104,528
12/04/2014 6.22 6.22 5.6 5.8 190,740
12/03/2014 6.19 6.25 6.01 6.17 96,006
12/02/2014 6.09 6.19 5.92 6.16 75,245
12/01/2014 6.33 6.3899 6.01 6.11 139,163
11/28/2014 6.4 6.4 6.24 6.33 37,761
11/26/2014 5.84 6.51 5.84 6.37 172,642
11/25/2014 6.01 6.08 5.8 5.84 96,379
11/24/2014 5.399 6.14 5.34 6.03 240,303
11/21/2014 5.22 5.55 5.18 5.34 108,180
11/20/2014 5.22 5.234 5.11 5.21 53,804
11/19/2014 5.5 5.5 5.11 5.27 53,000
11/18/2014 5.36 5.6699 4.96 5.32 112,908
11/17/2014 5.71 5.9 5.25 5.37 134,108
11/14/2014 5.37 5.88 5.37 5.7 271,558
11/13/2014 5.4 5.5899 5.27 5.485 83,200
11/12/2014 5.7199 5.7199 5.32 5.36 74,568
11/11/2014 5.43 5.7199 5.34 5.47 81,561
11/10/2014 5.35 5.7658 5.25 5.43 196,652
11/07/2014 4.54 5.35 4.54 5.31 231,191
11/06/2014 4.62 4.6999 4.46 4.54 145,831
11/05/2014 4.92 4.93 4.62 4.71 116,986
11/04/2014 4.85 5.05 4.75 4.82 90,480
11/03/2014 4.96 5.11 4.8 4.85 73,211
10/31/2014 5.17 5.29 4.9001 5.04 78,319
10/30/2014 5 5.11 4.98 5.05 54,084
10/29/2014 5.07 5.19 4.95 5.09 62,674
10/28/2014 5.31 5.31 4.9501 5.09 76,880
10/27/2014 4.93 5.4 4.8601 5.23 157,295
10/24/2014 5.01 5.15 4.84 4.95 59,034
10/23/2014 5.18 5.18 4.9 5.02 64,284
10/22/2014 4.93 5.15 4.82 4.86 30,822
10/21/2014 5.06 5.08 4.77 4.97 47,350
10/20/2014 4.96 5.22 4.83 5 70,988
10/17/2014 5.19 5.57 4.85 4.98 70,976
10/16/2014 4.54 5.2 4.54 5.08 103,204
10/15/2014 4.43 4.792 4.38 4.67 189,523
10/14/2014 4.54 4.8519 4.5 4.5 83,331
10/13/2014 4.94 5 4.4 4.5 160,902
10/10/2014 5.18 5.1975 4.88 4.96 113,117
10/09/2014 5.44 5.7545 5.13 5.27 160,234
10/08/2014 5.4 5.61 5.1701 5.45 88,412
10/07/2014 5.86 5.86 5.33 5.39 196,662
10/06/2014 6.5 6.5 5.85 5.9 148,809
10/03/2014 6.377 6.46 6.12 6.39 90,839
10/02/2014 6.04 6.37 6.0201 6.18 78,075
10/01/2014 6.32 6.35 5.97 6.01 63,773
09/30/2014 6.4 6.55 6.16 6.34 102,274
09/29/2014 5.69 6.97 5.69 6.38 364,987
09/26/2014 5.69 5.87 5.62 5.76 61,845
09/25/2014 5.79 6.1999 5.66 5.68 107,033
09/24/2014 5.93 6.0309 5.76 5.8 68,017
09/23/2014 5.77 6.14 5.75 5.88 161,116
09/22/2014 6.01 6.2 5.75 5.83 173,190
09/19/2014 6.73 6.73 6.03 6.08 364,407
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?