|
Closing price on 12/20/2022
|
|
| Open |
5.19 |
| High |
5.38 |
| Low |
4.85 |
| Volume |
69,800 |
| Split-adjusted Price |
5.20 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
+0.01 / +0.19%
|
5.19
|
5.38
|
4.85
|
5.20
|
5.12
|
5.20
|
69,800
|
|
|
12/19/2022
|
-0.39 / -6.99%
|
5.58
|
5.58
|
5.19
|
5.19
|
5.26
|
5.19
|
77,100
|
|
|
12/16/2022
|
+0.03 / +0.54%
|
5.54
|
5.65
|
5.30
|
5.58
|
5.54
|
5.58
|
14,700
|
|
|
12/15/2022
|
-0.12 / -2.12%
|
5.66
|
5.67
|
5.28
|
5.55
|
5.33
|
5.55
|
122,000
|
|
|
12/14/2022
|
-0.08 / -1.39%
|
5.84
|
5.85
|
5.50
|
5.67
|
5.68
|
5.67
|
11,600
|
|
|
12/13/2022
|
+0.30 / +5.50%
|
5.69
|
5.80
|
5.57
|
5.75
|
5.70
|
5.75
|
54,600
|
|
|
12/12/2022
|
+0.35 / +6.86%
|
5.37
|
5.45
|
5.37
|
5.45
|
5.45
|
5.45
|
33,100
|
|
|
12/9/2022
|
-0.28 / -5.20%
|
5.39
|
5.59
|
5.10
|
5.10
|
5.35
|
5.10
|
62,300
|
|
|
12/8/2022
|
-0.40 / -6.92%
|
5.90
|
5.90
|
5.38
|
5.38
|
5.44
|
5.38
|
87,400
|
|
|
12/7/2022
|
-0.20 / -3.34%
|
5.98
|
6.19
|
5.57
|
5.78
|
5.67
|
5.78
|
73,400
|
|
|
12/6/2022
|
-0.45 / -7.00%
|
6.10
|
6.69
|
5.98
|
5.98
|
6.29
|
5.98
|
65,100
|
|
|
12/5/2022
|
-0.48 / -6.95%
|
6.91
|
7.10
|
6.43
|
6.43
|
6.52
|
6.43
|
73,600
|
|
|
12/2/2022
|
-0.08 / -1.14%
|
6.99
|
7.00
|
6.51
|
6.91
|
6.68
|
6.91
|
58,000
|
|
|
12/1/2022
|
+0.15 / +2.19%
|
6.84
|
7.30
|
6.37
|
6.99
|
6.56
|
6.99
|
92,500
|
|
|
11/30/2022
|
+0.20 / +3.01%
|
6.64
|
7.00
|
6.18
|
6.84
|
6.50
|
6.84
|
45,300
|
|
|
11/29/2022
|
+0.36 / +5.73%
|
6.28
|
6.70
|
5.90
|
6.64
|
6.34
|
6.64
|
55,000
|
|
|
11/28/2022
|
+0.39 / +6.62%
|
5.89
|
6.30
|
5.60
|
6.28
|
6.13
|
6.28
|
59,900
|
|
|
11/25/2022
|
+0.18 / +3.15%
|
5.71
|
6.00
|
5.35
|
5.89
|
5.89
|
5.89
|
21,300
|
|
|
11/24/2022
|
-0.42 / -6.85%
|
6.11
|
6.12
|
5.71
|
5.71
|
5.76
|
5.71
|
56,100
|
|
|
11/23/2022
|
-0.17 / -2.70%
|
6.28
|
6.40
|
5.86
|
6.13
|
5.92
|
6.13
|
58,900
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.30
|
6.55
|
5.86
|
6.30
|
6.07
|
6.30
|
40,800
|
|
|
11/21/2022
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.62
|
6.30
|
6.13
|
6.30
|
25,800
|
|
|
11/18/2022
|
+0.16 / +2.74%
|
5.84
|
6.23
|
5.44
|
6.00
|
5.82
|
6.00
|
34,000
|
|
|
11/17/2022
|
+0.36 / +6.57%
|
5.46
|
5.86
|
5.20
|
5.84
|
5.62
|
5.84
|
21,700
|
|
|
11/16/2022
|
0.00 / 0.00%
|
5.46
|
5.48
|
5.10
|
5.48
|
5.32
|
5.48
|
99,200
|
|
|
11/15/2022
|
-0.18 / -3.18%
|
5.67
|
5.74
|
5.27
|
5.48
|
5.37
|
5.48
|
19,600
|
|
|
11/14/2022
|
-0.03 / -0.53%
|
5.69
|
6.00
|
5.30
|
5.66
|
5.46
|
5.66
|
29,900
|
|
|
11/11/2022
|
-0.01 / -0.18%
|
5.70
|
5.96
|
5.31
|
5.69
|
5.56
|
5.69
|
51,100
|
|
|
11/10/2022
|
-0.08 / -1.38%
|
5.75
|
6.10
|
5.38
|
5.70
|
5.56
|
5.70
|
43,600
|
|
|
11/9/2022
|
+0.28 / +5.09%
|
5.60
|
5.80
|
5.30
|
5.78
|
5.50
|
5.78
|
28,600
|
|
|