|
Closing price on 1/8/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.90 |
| Volume |
34,100 |
| Split-adjusted Price |
10.40 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.20 / +1.96%
|
11.00
|
11.00
|
9.90
|
10.40
|
10.30
|
10.40
|
34,100
|
|
|
1/7/2021
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.40
|
10.20
|
10.07
|
10.20
|
134,400
|
|
|
1/6/2021
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.99
|
9.30
|
27,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,900
|
|
|
1/4/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.00
|
8.50
|
8.19
|
8.50
|
42,100
|
|
|
12/31/2020
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.00
|
8.50
|
8.12
|
8.50
|
18,500
|
|
|
12/30/2020
|
-0.30 / -3.37%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.32
|
8.60
|
8,900
|
|
|
12/29/2020
|
-0.10 / -1.11%
|
8.30
|
8.90
|
8.10
|
8.90
|
8.79
|
8.90
|
11,900
|
|
|
12/28/2020
|
-0.20 / -2.17%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.73
|
9.00
|
14,000
|
|
|
12/25/2020
|
-0.10 / -1.08%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.87
|
9.20
|
6,108
|
|
|
12/24/2020
|
-0.20 / -2.11%
|
9.30
|
9.30
|
8.60
|
9.30
|
9.05
|
9.30
|
10,700
|
|
|
12/23/2020
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
18,200
|
|
|
12/22/2020
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.11
|
9.40
|
9,000
|
|
|
12/21/2020
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.00
|
9.00
|
8.74
|
9.00
|
9,400
|
|
|
12/18/2020
|
+0.70 / +8.97%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.38
|
8.50
|
139,992
|
|
|
12/17/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.66
|
7.80
|
11,806
|
|
|
12/16/2020
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.29
|
7.60
|
17,700
|
|
|
12/15/2020
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
12/14/2020
|
-0.70 / -8.64%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.55
|
7.40
|
32,600
|
|
|
12/11/2020
|
+0.60 / +8.00%
|
7.20
|
8.10
|
7.20
|
8.10
|
7.38
|
8.10
|
500
|
|
|
12/10/2020
|
+0.10 / +1.35%
|
7.40
|
8.00
|
7.30
|
7.50
|
7.66
|
7.50
|
36,200
|
|
|
12/9/2020
|
+0.60 / +8.82%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.23
|
7.40
|
71,900
|
|
|
12/8/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.38
|
6.80
|
4,200
|
|
|
12/7/2020
|
-0.10 / -1.52%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.37
|
6.50
|
2,600
|
|
|
12/4/2020
|
+0.20 / +3.13%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.43
|
6.60
|
2,100
|
|
|
12/3/2020
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
4,600
|
|
|
12/2/2020
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.23
|
6.20
|
4,800
|
|
|
12/1/2020
|
+0.50 / +8.62%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.21
|
6.30
|
22,900
|
|
|
11/30/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2,000
|
|
|
11/27/2020
|
+0.30 / +5.26%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
6,200
|
|
|