UNXL Historical Prices | Uni-Pixel, Inc. Stock

Dow

0.13% Nasdaq

0.23%

Uni-Pixel, Inc. (UNXL)

-NasdaqCM

23.39 0.21(0.91%) 11:32AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	24.02	25.55	22.77	23.18	1,992,900	23.18
May 21, 2013	26.08	26.47	22.07	23.47	4,115,100	23.47
May 20, 2013	28.00	30.18	25.33	25.95	3,193,100	25.95
May 17, 2013	37.44	37.44	26.80	27.19	7,063,800	27.19
May 16, 2013	35.55	37.43	35.14	36.74	1,042,200	36.74
May 15, 2013	33.95	36.40	33.83	35.17	949,200	35.17
May 14, 2013	34.21	34.81	33.61	33.92	562,000	33.92
May 13, 2013	33.30	34.99	32.79	34.13	500,900	34.13
May 10, 2013	34.87	35.49	33.94	34.75	365,000	34.75
May 9, 2013	34.60	35.09	33.14	34.48	452,500	34.48
May 8, 2013	35.91	36.31	34.25	34.89	469,100	34.89
May 7, 2013	35.33	36.93	35.00	35.95	488,300	35.95
May 6, 2013	35.18	36.25	35.00	35.39	469,200	35.39
May 3, 2013	34.69	35.59	34.32	35.34	514,000	35.34
May 2, 2013	34.22	35.47	33.63	34.31	835,100	34.31
May 1, 2013	34.00	34.44	32.57	33.22	1,165,000	33.22
Apr 30, 2013	36.80	36.90	34.44	35.55	901,300	35.55
Apr 29, 2013	40.29	40.88	35.77	36.20	1,236,100	36.20
Apr 26, 2013	38.01	39.70	38.00	38.70	954,800	38.70
Apr 25, 2013	35.19	38.34	34.67	37.55	973,300	37.55
Apr 24, 2013	34.28	35.50	33.63	35.17	545,400	35.17
Apr 23, 2013	36.74	36.98	33.05	34.45	1,002,100	34.45
Apr 22, 2013	34.44	36.08	33.65	35.67	746,800	35.67
Apr 19, 2013	32.45	34.75	31.98	34.05	1,223,200	34.05
Apr 18, 2013	35.25	36.25	32.05	32.35	3,807,600	32.35
Apr 17, 2013	38.70	41.42	37.24	38.07	2,259,700	38.07
Apr 16, 2013	32.56	38.31	32.56	37.27	2,316,100	37.27
Apr 15, 2013	31.50	33.00	30.74	32.00	770,400	32.00
Apr 12, 2013	30.39	32.00	29.52	31.14	881,400	31.14
Apr 11, 2013	29.52	30.82	29.23	29.35	538,700	29.35
Apr 10, 2013	27.20	30.40	26.70	29.87	1,254,500	29.87
Apr 9, 2013	28.26	28.37	26.30	27.09	1,102,500	27.09
Apr 8, 2013	31.00	31.30	26.75	26.85	2,335,300	26.85
Apr 5, 2013	27.00	27.63	26.50	27.00	420,200	27.00
Apr 4, 2013	27.35	28.28	26.26	27.96	803,200	27.96
Apr 3, 2013	24.93	28.60	24.80	27.22	1,971,800	27.22
Apr 2, 2013	24.54	25.27	21.76	22.85	2,164,800	22.85
Apr 1, 2013	30.50	31.40	24.78	25.01	2,416,800	25.01
Mar 28, 2013	31.75	33.24	30.50	30.65	642,500	30.65
Mar 27, 2013	31.24	32.71	30.30	32.28	639,800	32.28
Mar 26, 2013	30.00	31.67	29.74	31.11	580,900	31.11
Mar 25, 2013	29.80	30.60	28.18	29.72	485,200	29.72
Mar 22, 2013	32.40	32.89	28.10	29.49	1,282,100	29.49
Mar 21, 2013	30.19	33.91	29.20	31.20	1,644,700	31.20
Mar 20, 2013	28.50	30.70	28.44	30.52	995,000	30.52
Mar 19, 2013	27.59	28.45	27.31	28.20	630,500	28.20
Mar 18, 2013	27.55	28.66	27.22	27.69	239,800	27.69
Mar 15, 2013	28.00	28.85	26.67	27.97	615,600	27.97
Mar 14, 2013	27.49	27.76	26.35	27.45	288,400	27.45
Mar 13, 2013	27.61	27.96	26.04	26.91	447,500	26.91
Mar 12, 2013	29.50	29.90	27.32	27.80	750,300	27.80
Mar 11, 2013	27.61	29.32	27.00	28.69	750,800	28.69
Mar 8, 2013	26.60	27.34	25.75	27.00	424,600	27.00
Mar 7, 2013	25.39	28.00	25.00	26.35	650,000	26.35
Mar 6, 2013	25.67	26.00	23.62	25.70	465,800	25.70
Mar 5, 2013	24.34	25.79	23.95	25.27	748,000	25.27
Mar 4, 2013	21.00	24.10	20.58	23.91	1,012,800	23.91
Mar 1, 2013	23.00	23.10	20.81	21.97	1,518,800	21.97
Feb 28, 2013	23.30	25.00	22.21	23.60	1,264,900	23.60
Feb 27, 2013	21.75	24.93	21.65	22.80	2,776,200	22.80
Feb 26, 2013	19.95	19.95	18.40	18.80	535,200	18.80
Feb 25, 2013	19.99	20.24	18.50	19.69	373,500	19.69
Feb 22, 2013	18.89	19.75	18.71	19.61	280,800	19.61
Feb 21, 2013	19.26	19.31	18.40	18.58	353,600	18.58
Feb 20, 2013	21.00	21.43	19.00	19.69	536,200	19.69
Feb 19, 2013	21.45	22.38	19.97	21.10	1,137,300	21.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNXL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Uni-Pixel, Inc. (UNXL)