|
Closing price on 12/26/2022
|
|
| Open |
7.60 |
| High |
9.00 |
| Low |
7.60 |
| Volume |
6,000 |
| Split-adjusted Price |
9.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
+0.80 / +9.76%
|
7.60
|
9.00
|
7.60
|
9.00
|
8.74
|
9.00
|
6,000
|
|
|
12/23/2022
|
-0.80 / -8.89%
|
8.10
|
9.70
|
8.10
|
8.20
|
8.24
|
8.20
|
1,400
|
|
|
12/22/2022
|
-0.20 / -2.17%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.42
|
9.00
|
7,400
|
|
|
12/21/2022
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,100
|
|
|
12/20/2022
|
+0.20 / +2.35%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.67
|
8.70
|
700
|
|
|
12/19/2022
|
-0.50 / -5.56%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.54
|
8.50
|
2,000
|
|
|
12/16/2022
|
-0.70 / -7.22%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.02
|
9.00
|
2,800
|
|
|
12/15/2022
|
-0.90 / -8.49%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.71
|
9.70
|
8,800
|
|
|
12/14/2022
|
-0.20 / -1.85%
|
10.80
|
10.80
|
9.90
|
10.60
|
10.02
|
10.60
|
1,400
|
|
|
12/13/2022
|
+0.60 / +5.88%
|
9.20
|
11.10
|
9.20
|
10.80
|
9.97
|
10.80
|
4,800
|
|
|
12/12/2022
|
-1.10 / -9.73%
|
10.20
|
11.30
|
10.20
|
10.20
|
10.30
|
10.20
|
1,100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
12/8/2022
|
-0.10 / -0.88%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.66
|
11.30
|
1,700
|
|
|
12/7/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
12/6/2022
|
+0.80 / +7.55%
|
9.80
|
11.50
|
9.60
|
11.40
|
10.09
|
11.40
|
3,400
|
|
|
12/5/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
12,300
|
|
|
12/2/2022
|
-0.90 / -7.83%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
500
|
|
|
12/1/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
11.50
|
11.15
|
11.50
|
26,100
|
|
|
11/29/2022
|
+0.90 / +8.49%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.62
|
11.50
|
4,200
|
|
|
11/28/2022
|
+0.90 / +9.28%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
10.60
|
7,400
|
|
|
11/25/2022
|
+0.80 / +8.99%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.67
|
9.70
|
9,300
|
|
|
11/24/2022
|
+0.60 / +7.23%
|
8.30
|
8.90
|
7.90
|
8.90
|
8.60
|
8.90
|
9,900
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.60
|
8.30
|
8.26
|
8.30
|
20,000
|
|
|
11/22/2022
|
+0.40 / +5.06%
|
7.50
|
8.30
|
7.50
|
8.30
|
7.70
|
8.30
|
500
|
|
|
11/21/2022
|
+0.60 / +8.22%
|
6.60
|
7.90
|
6.60
|
7.90
|
6.80
|
7.90
|
4,100
|
|
|
11/18/2022
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
500
|
|
|
11/17/2022
|
+0.30 / +4.23%
|
7.10
|
7.40
|
6.50
|
7.40
|
7.06
|
7.40
|
26,300
|
|
|
11/16/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,474,771
|
|
|
11/15/2022
|
-0.40 / -5.33%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.85
|
7.10
|
6,700
|
|
|