Closing price on 11/2/2021
|
|
Open |
9.70 |
High |
10.25 |
Low |
9.21 |
Volume |
437,500 |
Split-adjusted Price |
9.90 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2021
|
+0.01 / +0.10%
|
9.70
|
10.25
|
9.21
|
9.90
|
9.81
|
9.90
|
437,500
|
|
11/1/2021
|
+0.16 / +1.64%
|
10.20
|
10.20
|
9.70
|
9.89
|
9.93
|
9.89
|
289,000
|
|
10/29/2021
|
+0.63 / +6.92%
|
9.10
|
9.73
|
9.10
|
9.73
|
9.72
|
9.73
|
326,300
|
|
10/28/2021
|
+0.44 / +5.08%
|
9.26
|
9.26
|
8.68
|
9.10
|
9.24
|
9.10
|
466,200
|
|
10/27/2021
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.00
|
8.66
|
8.42
|
8.66
|
359,700
|
|
10/26/2021
|
0.00 / 0.00%
|
8.09
|
8.20
|
7.80
|
8.10
|
8.04
|
8.10
|
94,300
|
|
10/25/2021
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.61
|
8.10
|
7.96
|
8.10
|
84,900
|
|
10/22/2021
|
-0.07 / -0.88%
|
7.97
|
8.00
|
7.43
|
7.90
|
7.70
|
7.90
|
77,800
|
|
10/21/2021
|
-0.08 / -0.99%
|
8.04
|
8.04
|
7.65
|
7.97
|
7.97
|
7.97
|
7,400
|
|
10/20/2021
|
+0.15 / +1.90%
|
7.90
|
8.10
|
7.80
|
8.05
|
7.91
|
8.05
|
41,600
|
|
10/19/2021
|
+0.24 / +3.13%
|
7.55
|
8.18
|
7.55
|
7.90
|
7.74
|
7.90
|
1,093,100
|
|
10/18/2021
|
0.00 / 0.00%
|
7.68
|
7.79
|
7.40
|
7.66
|
7.48
|
7.66
|
63,900
|
|
10/15/2021
|
0.00 / 0.00%
|
7.66
|
7.68
|
7.40
|
7.66
|
7.51
|
7.66
|
37,700
|
|
10/14/2021
|
+0.06 / +0.79%
|
7.58
|
7.68
|
7.40
|
7.66
|
7.54
|
7.66
|
40,200
|
|
10/13/2021
|
+0.05 / +0.66%
|
7.68
|
7.68
|
7.40
|
7.60
|
7.45
|
7.60
|
95,900
|
|
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
|
|
|