UNI-PIXEL (NQ: UNXL)
7.810 USD  +0.160 (+2.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 7.700 7.810 7.550 7.810 114,769 +0.16(+2.09%)
Jul 29, 2014 7.950 8.080 7.570 7.650 285,169 -0.29(-3.65%)
Jul 28, 2014 8.130 8.170 7.840 7.940 146,464 -0.12(-1.49%)
Jul 25, 2014 7.970 8.120 7.880 8.060 114,723 +0.03(+0.37%)
Jul 24, 2014 7.880 8.250 7.830 8.030 232,738 +0.14(+1.77%)
Jul 23, 2014 8.000 8.370 7.760 7.890 380,870 -0.06(-0.75%)
Jul 22, 2014 7.600 8.800 7.592 7.950 1,730,087 +0.39(+5.16%)
Jul 21, 2014 8.000 8.020 7.540 7.560 312,032 -0.44(-5.50%)
Jul 18, 2014 7.520 8.370 7.460 8.000 787,084 +0.47(+6.24%)
Jul 17, 2014 7.670 7.910 7.480 7.530 197,037 -0.24(-3.09%)
Jul 16, 2014 8.030 8.030 7.590 7.770 273,460 -0.27(-3.36%)
Jul 15, 2014 7.850 8.250 7.781 8.040 333,153 +0.29(+3.74%)
Jul 14, 2014 7.790 8.310 7.650 7.750 327,376 +0.01(+0.13%)
Jul 11, 2014 7.580 8.280 7.310 7.740 559,286 +0.32(+4.31%)
Jul 10, 2014 7.440 7.450 7.140 7.420 228,197 +0.13(+1.78%)
Jul 09, 2014 7.260 7.400 7.210 7.290 149,336 +0.02(+0.28%)
Jul 08, 2014 7.610 7.800 7.050 7.270 313,065 -0.40(-5.22%)
Jul 07, 2014 8.350 8.350 7.520 7.670 337,648 -0.66(-7.92%)
Jul 03, 2014 8.330 8.330 8.330 0 +0.22(+2.71%)
Jul 02, 2014 8.400 8.400 8.050 8.110 307,718 -0.23(-2.76%)
Jul 01, 2014 8.080 8.500 7.970 8.340 591,292 +0.30(+3.73%)
Jun 30, 2014 7.200 8.550 7.101 8.040 1,021,520 +0.60(+8.06%)
Jun 27, 2014 7.390 7.580 6.680 7.440 2,370,186 -0.15(-1.98%)
Jun 26, 2014 8.470 8.480 7.310 7.590 2,442,657 +0.71(+10.32%)
Jun 25, 2014 7.500 7.590 6.608 6.880 1,021,156 -0.70(-9.23%)
Jun 24, 2014 7.430 7.760 7.400 7.580 260,479 +0.15(+2.02%)
Jun 23, 2014 7.810 7.830 7.400 7.430 272,012 -0.30(-3.88%)
Jun 20, 2014 7.810 7.890 7.634 7.730 305,022 -0.12(-1.53%)
Jun 19, 2014 7.900 7.900 7.600 7.850 198,171 +0.08(+1.03%)
Jun 18, 2014 7.600 7.870 7.150 7.770 370,090 +0.24(+3.19%)
Jun 17, 2014 8.370 8.400 7.380 7.530 779,020 -0.85(-10.14%)
Jun 16, 2014 7.980 8.680 7.750 8.380 609,719 +0.36(+4.49%)
Jun 13, 2014 8.240 8.500 8.000 8.020 247,522 -0.15(-1.84%)
Jun 12, 2014 8.290 8.720 8.020 8.170 324,949 -0.19(-2.27%)
Jun 11, 2014 9.150 9.300 8.250 8.360 1,398,693 -0.86(-9.33%)
Jun 10, 2014 8.030 9.250 7.660 9.220 1,628,029 +1.84(+24.93%)
Jun 06, 2014 7.120 7.790 6.450 7.380 1,884,189 +0.17(+2.36%)
Jun 05, 2014 6.070 8.170 6.070 7.210 5,784,798 +1.50(+26.27%)
Jun 04, 2014 5.110 5.760 5.050 5.710 393,815 +0.55(+10.66%)
Jun 03, 2014 5.200 5.230 5.020 5.160 176,390 -0.05(-0.96%)
Jun 02, 2014 5.390 5.390 5.120 5.210 117,487 -0.04(-0.76%)
May 30, 2014 5.260 5.310 5.130 5.250 176,470 +0.01(+0.19%)
May 29, 2014 5.310 5.500 5.164 5.240 111,441 -0.08(-1.50%)
May 28, 2014 5.270 5.500 5.190 5.320 98,651 +0.01(+0.19%)
May 27, 2014 5.320 5.390 5.200 5.310 139,398 +0.07(+1.34%)
May 23, 2014 5.240 5.240 5.240 0 +0.25(+4.90%)
May 22, 2014 5.010 5.118 4.970 4.995 82,951 +0.03(+0.50%)
May 21, 2014 5.100 5.238 4.960 4.970 163,615 -0.12(-2.36%)
May 20, 2014 5.030 5.480 5.030 5.090 388,972 +0.06(+1.19%)
May 19, 2014 4.900 5.030 4.900 5.030 90,428 +0.13(+2.65%)
May 16, 2014 4.960 5.060 4.850 4.900 126,448 -0.08(-1.61%)
May 15, 2014 5.130 5.388 4.950 4.980 133,268 -0.09(-1.78%)
May 14, 2014 5.210 5.466 5.070 5.070 165,970 -0.19(-3.61%)
May 13, 2014 5.350 5.470 5.170 5.260 160,279 -0.11(-2.05%)
May 12, 2014 5.500 5.740 5.350 5.370 261,146 -0.13(-2.36%)
May 09, 2014 4.880 5.695 4.800 5.500 501,664 +0.35(+6.80%)
May 08, 2014 5.410 5.450 5.100 5.150 405,633 -0.23(-4.28%)
May 07, 2014 5.230 5.400 5.070 5.380 255,600 +0.22(+4.26%)
May 06, 2014 5.240 5.346 5.150 5.160 263,270 -0.12(-2.27%)
May 05, 2014 5.390 5.550 5.220 5.280 223,391 -0.15(-2.76%)
May 02, 2014 5.400 5.550 5.380 5.430 252,023 +0.03(+0.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here