Closing price on 11/18/2021
|
|
Open |
13.60 |
High |
14.70 |
Low |
13.40 |
Volume |
108,100 |
Split-adjusted Price |
14.70 |
|
|
UNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
+1.30 / +9.70%
|
13.60
|
14.70
|
13.40
|
14.70
|
14.39
|
14.70
|
108,100
|
|
11/17/2021
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.60
|
13.40
|
13.31
|
13.40
|
32,600
|
|
11/16/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
11/15/2021
|
-0.20 / -1.50%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.27
|
13.10
|
5,200
|
|
11/12/2021
|
+0.10 / +0.76%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.00
|
13.30
|
2,000
|
|
11/11/2021
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.20
|
13.20
|
12.47
|
13.20
|
8,500
|
|
11/10/2021
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1,000
|
|
11/9/2021
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7,400
|
|
11/8/2021
|
-0.50 / -3.57%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.42
|
13.50
|
11,700
|
|
11/5/2021
|
+0.70 / +5.26%
|
13.00
|
14.00
|
12.60
|
14.00
|
12.77
|
14.00
|
4,700
|
|
11/4/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.50
|
13.30
|
12.97
|
13.30
|
3,760
|
|
11/3/2021
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
11/2/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.49
|
13.40
|
4,300
|
|
11/1/2021
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
11,700
|
|
10/29/2021
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.33
|
13.40
|
2,400
|
|
10/28/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
200
|
|
10/27/2021
|
+0.40 / +3.08%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
13.40
|
200
|
|
10/26/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
10/25/2021
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4,400
|
|
10/22/2021
|
-1.10 / -8.09%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
400
|
|
10/21/2021
|
+0.10 / +0.74%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.33
|
13.60
|
1,200
|
|
10/20/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
10/19/2021
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
10/18/2021
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.48
|
13.70
|
2,300
|
|
10/15/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
12.90
|
13.60
|
13.15
|
13.60
|
5,400
|
|
10/14/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.60
|
13.53
|
13.60
|
15,300
|
|
10/13/2021
|
+0.70 / +5.43%
|
12.90
|
13.70
|
12.10
|
13.60
|
13.01
|
13.60
|
9,300
|
|
10/12/2021
|
+0.40 / +3.20%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.00
|
12.90
|
600
|
|
10/11/2021
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.67
|
12.50
|
1,500
|
|
10/8/2021
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
12.90
|
1,000
|
|
|