Closing price on 10/12/2021
|
|
Open |
7.50 |
High |
7.59 |
Low |
7.40 |
Volume |
10,400 |
Split-adjusted Price |
7.55 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2021
|
+0.15 / +2.03%
|
7.50
|
7.59
|
7.40
|
7.55
|
7.50
|
7.55
|
10,400
|
|
10/11/2021
|
-0.28 / -3.65%
|
7.68
|
7.77
|
7.40
|
7.40
|
7.46
|
7.40
|
108,100
|
|
10/8/2021
|
-0.02 / -0.26%
|
7.70
|
7.70
|
7.50
|
7.68
|
7.52
|
7.68
|
23,300
|
|
10/7/2021
|
-0.07 / -0.90%
|
7.76
|
7.88
|
7.50
|
7.70
|
7.72
|
7.70
|
33,700
|
|
10/6/2021
|
+0.08 / +1.04%
|
7.69
|
7.80
|
7.33
|
7.77
|
7.57
|
7.77
|
46,900
|
|
10/5/2021
|
+0.29 / +3.92%
|
7.40
|
7.79
|
7.40
|
7.69
|
7.47
|
7.69
|
111,200
|
|
10/4/2021
|
-0.28 / -3.65%
|
7.60
|
7.69
|
7.21
|
7.40
|
7.49
|
7.40
|
63,400
|
|
10/1/2021
|
+0.43 / +5.93%
|
7.25
|
7.70
|
7.25
|
7.68
|
7.63
|
7.68
|
2,000
|
|
9/30/2021
|
-0.34 / -4.48%
|
7.59
|
7.79
|
7.18
|
7.25
|
7.38
|
7.25
|
39,000
|
|
9/29/2021
|
-0.11 / -1.43%
|
7.57
|
7.60
|
7.17
|
7.59
|
7.24
|
7.59
|
110,200
|
|
9/28/2021
|
0.00 / 0.00%
|
7.69
|
7.70
|
7.21
|
7.70
|
7.67
|
7.70
|
43,300
|
|
9/27/2021
|
+0.14 / +1.85%
|
7.21
|
7.99
|
7.17
|
7.70
|
7.52
|
7.70
|
72,100
|
|
9/24/2021
|
-0.12 / -1.56%
|
7.22
|
7.63
|
7.15
|
7.56
|
7.35
|
7.56
|
21,400
|
|
9/23/2021
|
-0.07 / -0.90%
|
7.75
|
7.84
|
7.50
|
7.68
|
7.66
|
7.68
|
15,400
|
|
9/22/2021
|
+0.06 / +0.78%
|
7.68
|
7.78
|
7.17
|
7.75
|
7.47
|
7.75
|
55,300
|
|
9/21/2021
|
-0.05 / -0.65%
|
7.74
|
7.74
|
7.20
|
7.69
|
7.39
|
7.69
|
18,100
|
|
9/20/2021
|
+0.10 / +1.31%
|
7.64
|
7.94
|
7.15
|
7.74
|
7.36
|
7.74
|
59,800
|
|
9/17/2021
|
-0.05 / -0.65%
|
7.69
|
7.93
|
7.27
|
7.64
|
7.58
|
7.64
|
6,200
|
|
9/16/2021
|
-0.10 / -1.28%
|
7.78
|
7.78
|
7.30
|
7.69
|
7.48
|
7.69
|
26,000
|
|
9/15/2021
|
-0.01 / -0.13%
|
7.80
|
7.80
|
7.27
|
7.79
|
7.31
|
7.79
|
16,000
|
|
9/14/2021
|
0.00 / 0.00%
|
8.17
|
8.17
|
7.27
|
7.80
|
7.39
|
7.80
|
44,400
|
|
9/13/2021
|
0.00 / 0.00%
|
7.85
|
8.20
|
7.32
|
7.80
|
7.58
|
7.80
|
9,500
|
|
9/10/2021
|
-0.05 / -0.64%
|
7.85
|
7.85
|
7.60
|
7.80
|
7.72
|
7.80
|
47,400
|
|
9/9/2021
|
+0.06 / +0.77%
|
8.00
|
8.00
|
7.55
|
7.85
|
7.70
|
7.85
|
35,200
|
|
9/8/2021
|
-0.06 / -0.76%
|
7.80
|
7.84
|
7.61
|
7.79
|
7.76
|
7.79
|
116,600
|
|
9/7/2021
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.68
|
7.85
|
7.77
|
7.85
|
115,000
|
|
9/6/2021
|
+0.17 / +2.20%
|
7.75
|
7.90
|
7.40
|
7.90
|
7.76
|
7.90
|
22,300
|
|
9/1/2021
|
-0.01 / -0.13%
|
7.21
|
7.79
|
7.21
|
7.73
|
7.76
|
7.73
|
45,000
|
|
8/31/2021
|
-0.06 / -0.77%
|
7.75
|
7.80
|
7.26
|
7.74
|
7.70
|
7.74
|
79,400
|
|
8/30/2021
|
+0.44 / +5.98%
|
7.36
|
7.87
|
7.10
|
7.80
|
7.61
|
7.80
|
23,800
|
|
|