|
Closing price on 12/20/2024
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
28,100 |
| Split-adjusted Price |
7.40 |
There is no data on 12/23/2024. Display data on 12/20/2024 instead.
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.10 / +1.37%
|
7.20
|
7.40
|
6.80
|
7.40
|
7.06
|
7.40
|
28,100
|
|
|
12/19/2024
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.02
|
7.30
|
45,900
|
|
|
12/18/2024
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.82
|
7.00
|
29,700
|
|
|
12/17/2024
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.76
|
6.70
|
18,800
|
|
|
12/16/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
12/13/2024
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.77
|
7.00
|
23,400
|
|
|
12/12/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
12/11/2024
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
6.60
|
4,500
|
|
|
12/10/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
9,000
|
|
|
12/9/2024
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.73
|
6.70
|
19,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.75
|
6.80
|
8,800
|
|
|
12/5/2024
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
2,800
|
|
|
12/4/2024
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
10,200
|
|
|
12/3/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.74
|
6.80
|
5,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
12,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
6,800
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
6.80
|
21,100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
12,800
|
|
|
11/26/2024
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.82
|
6.80
|
29,500
|
|
|
11/25/2024
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.79
|
7.00
|
17,400
|
|
|
11/22/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.72
|
6.80
|
18,200
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.74
|
6.80
|
15,300
|
|
|
11/20/2024
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.76
|
6.80
|
17,500
|
|
|
11/19/2024
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.60
|
7.10
|
6.84
|
7.10
|
22,100
|
|
|
11/18/2024
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
27,100
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
7.00
|
12,000
|
|
|
11/14/2024
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.03
|
7.00
|
22,900
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.77
|
6.90
|
8,800
|
|
|
11/12/2024
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.90
|
6.90
|
7.05
|
6.90
|
23,900
|
|
|
11/11/2024
|
+0.10 / +1.47%
|
6.70
|
7.40
|
6.70
|
6.90
|
7.00
|
6.90
|
26,900
|
|
|