|
Closing price on 1/27/2022
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
10,700 |
| Split-adjusted Price |
17.70 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
+0.20 / +1.14%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.42
|
17.70
|
10,700
|
|
|
1/26/2022
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
17.50
|
600
|
|
|
1/25/2022
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.35
|
17.30
|
1,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.14
|
17.50
|
2,100
|
|
|
1/21/2022
|
-0.50 / -2.78%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.54
|
17.50
|
2,700
|
|
|
1/20/2022
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.17
|
18.00
|
1,200
|
|
|
1/19/2022
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.00
|
17.50
|
17.30
|
17.50
|
10,500
|
|
|
1/18/2022
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.33
|
17.80
|
11,400
|
|
|
1/17/2022
|
-0.40 / -2.20%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.38
|
17.80
|
9,200
|
|
|
1/14/2022
|
+0.20 / +1.11%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.70
|
18.20
|
9,500
|
|
|
1/13/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.91
|
18.00
|
40,200
|
|
|
1/12/2022
|
+0.40 / +2.21%
|
17.70
|
18.50
|
17.10
|
18.50
|
17.79
|
18.50
|
22,600
|
|
|
1/11/2022
|
-0.10 / -0.55%
|
18.50
|
18.60
|
17.50
|
18.10
|
17.77
|
18.10
|
25,600
|
|
|
1/10/2022
|
-0.80 / -4.21%
|
19.00
|
19.00
|
17.50
|
18.20
|
18.38
|
18.20
|
22,200
|
|
|
1/7/2022
|
-0.80 / -4.04%
|
19.60
|
19.60
|
18.00
|
19.00
|
18.78
|
19.00
|
9,000
|
|
|
1/6/2022
|
-1.20 / -5.71%
|
22.00
|
22.00
|
19.00
|
19.80
|
20.00
|
19.80
|
13,600
|
|
|
1/5/2022
|
+1.50 / +7.69%
|
20.00
|
21.40
|
20.00
|
21.00
|
20.86
|
21.00
|
31,588
|
|
|
1/4/2022
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.20
|
19.50
|
18.27
|
19.50
|
81,000
|
|
|
12/31/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.56
|
17.80
|
4,100
|
|
|
12/30/2021
|
+1.00 / +5.88%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.35
|
18.00
|
200
|
|
|
12/29/2021
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.16
|
17.00
|
10,100
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
17.20
|
11,900
|
|
|
12/27/2021
|
-0.50 / -2.82%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.60
|
17.20
|
5,000
|
|
|
12/24/2021
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.00
|
17.70
|
17.41
|
17.70
|
5,400
|
|
|
12/23/2021
|
+1.30 / +7.83%
|
17.50
|
18.00
|
16.90
|
17.90
|
17.84
|
17.90
|
17,100
|
|
|
12/22/2021
|
-1.10 / -6.21%
|
16.40
|
17.90
|
16.40
|
16.60
|
16.82
|
16.60
|
28,000
|
|
|
12/21/2021
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.80
|
17.70
|
22,300
|
|
|
12/20/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.85
|
17.80
|
9,300
|
|
|
12/17/2021
|
-0.10 / -0.56%
|
17.60
|
18.50
|
17.60
|
17.90
|
17.89
|
17.90
|
14,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.80
|
18.00
|
18.04
|
18.00
|
9,200
|
|
|