|
Closing price on 11/7/2022
|
|
| Open |
5.79 |
| High |
6.18 |
| Low |
5.39 |
| Volume |
66,900 |
| Split-adjusted Price |
5.39 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.40 / -6.91%
|
5.79
|
6.18
|
5.39
|
5.39
|
5.80
|
5.39
|
66,900
|
|
|
11/4/2022
|
-0.32 / -5.24%
|
5.76
|
6.08
|
5.69
|
5.79
|
5.76
|
5.79
|
78,300
|
|
|
11/3/2022
|
-0.45 / -6.86%
|
6.54
|
6.54
|
6.11
|
6.11
|
6.13
|
6.11
|
24,400
|
|
|
11/2/2022
|
-0.32 / -4.65%
|
6.88
|
6.88
|
6.40
|
6.56
|
6.42
|
6.56
|
31,400
|
|
|
11/1/2022
|
-0.21 / -2.96%
|
7.08
|
7.08
|
6.60
|
6.88
|
6.65
|
6.88
|
82,700
|
|
|
10/31/2022
|
-0.29 / -3.93%
|
7.29
|
7.30
|
6.87
|
7.09
|
6.99
|
7.09
|
34,400
|
|
|
10/28/2022
|
-0.10 / -1.34%
|
7.48
|
7.48
|
6.96
|
7.38
|
7.02
|
7.38
|
11,800
|
|
|
10/27/2022
|
-0.09 / -1.19%
|
7.56
|
7.57
|
7.05
|
7.48
|
7.24
|
7.48
|
57,600
|
|
|
10/26/2022
|
+0.03 / +0.40%
|
7.54
|
7.79
|
7.02
|
7.57
|
7.26
|
7.57
|
4,400
|
|
|
10/25/2022
|
-0.25 / -3.21%
|
7.78
|
7.78
|
7.25
|
7.54
|
7.30
|
7.54
|
90,100
|
|
|
10/24/2022
|
-0.11 / -1.39%
|
7.90
|
7.90
|
7.46
|
7.79
|
7.63
|
7.79
|
2,800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
7.90
|
8.39
|
7.39
|
7.90
|
7.84
|
7.90
|
21,500
|
|
|
10/20/2022
|
+0.24 / +3.13%
|
7.66
|
8.08
|
7.15
|
7.90
|
7.83
|
7.90
|
26,000
|
|
|
10/19/2022
|
+0.30 / +4.08%
|
7.36
|
7.77
|
6.98
|
7.66
|
7.51
|
7.66
|
20,600
|
|
|
10/18/2022
|
+0.48 / +6.98%
|
6.88
|
7.36
|
6.88
|
7.36
|
7.23
|
7.36
|
73,800
|
|
|
10/17/2022
|
+0.42 / +6.50%
|
6.46
|
6.90
|
6.46
|
6.88
|
6.78
|
6.88
|
28,000
|
|
|
10/14/2022
|
+0.29 / +4.70%
|
6.17
|
6.50
|
6.17
|
6.46
|
6.22
|
6.46
|
90,200
|
|
|
10/13/2022
|
+0.27 / +4.58%
|
5.56
|
6.20
|
5.56
|
6.17
|
5.95
|
6.17
|
151,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
5.90
|
5.98
|
5.70
|
5.90
|
5.88
|
5.90
|
22,500
|
|
|
10/11/2022
|
-0.35 / -5.60%
|
6.10
|
6.25
|
5.82
|
5.90
|
5.89
|
5.90
|
74,000
|
|
|
10/10/2022
|
-0.46 / -6.86%
|
6.90
|
6.95
|
6.25
|
6.25
|
6.37
|
6.25
|
24,800
|
|
|
10/7/2022
|
-0.50 / -6.93%
|
7.19
|
7.19
|
6.71
|
6.71
|
6.84
|
6.71
|
47,200
|
|
|
10/6/2022
|
-0.02 / -0.28%
|
7.23
|
7.40
|
7.01
|
7.21
|
7.13
|
7.21
|
31,600
|
|
|
10/5/2022
|
-0.03 / -0.41%
|
7.26
|
7.26
|
7.00
|
7.23
|
7.14
|
7.23
|
30,000
|
|
|
10/4/2022
|
-0.02 / -0.27%
|
7.25
|
7.57
|
7.00
|
7.26
|
7.22
|
7.26
|
65,500
|
|
|
10/3/2022
|
-0.05 / -0.68%
|
7.33
|
7.33
|
7.00
|
7.28
|
7.13
|
7.28
|
39,800
|
|
|
9/30/2022
|
-0.04 / -0.54%
|
7.35
|
7.35
|
7.00
|
7.33
|
7.16
|
7.33
|
54,700
|
|
|
9/29/2022
|
+0.10 / +1.38%
|
7.27
|
7.60
|
7.00
|
7.37
|
7.25
|
7.37
|
52,000
|
|
|
9/28/2022
|
-0.10 / -1.36%
|
7.36
|
7.36
|
7.00
|
7.27
|
7.11
|
7.27
|
56,800
|
|
|
9/27/2022
|
+0.03 / +0.41%
|
7.13
|
7.45
|
7.10
|
7.37
|
7.26
|
7.37
|
79,100
|
|
|