Closing price on 12/8/2021
|
|
Open |
17.50 |
High |
19.30 |
Low |
17.50 |
Volume |
54,600 |
Split-adjusted Price |
19.20 |
|
|
UNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2021
|
+1.60 / +9.09%
|
17.50
|
19.30
|
17.50
|
19.20
|
19.16
|
19.20
|
54,600
|
|
12/7/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.60
|
17.26
|
17.60
|
41,900
|
|
12/6/2021
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.30
|
17.60
|
17.49
|
17.60
|
22,300
|
|
12/3/2021
|
+0.10 / +0.56%
|
18.20
|
18.50
|
17.70
|
17.80
|
17.88
|
17.80
|
10,400
|
|
12/2/2021
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.87
|
17.70
|
21,600
|
|
12/1/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.75
|
18.00
|
7,124
|
|
11/30/2021
|
-0.20 / -1.10%
|
17.60
|
18.50
|
17.60
|
18.00
|
18.04
|
18.00
|
23,900
|
|
11/29/2021
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.40
|
18.20
|
17.96
|
18.20
|
22,500
|
|
11/26/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.10
|
17.80
|
17.66
|
17.80
|
29,900
|
|
11/25/2021
|
-0.10 / -0.55%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.81
|
18.00
|
43,400
|
|
11/24/2021
|
+0.10 / +0.56%
|
18.60
|
18.60
|
17.60
|
18.10
|
18.16
|
18.10
|
22,300
|
|
11/23/2021
|
+0.30 / +1.69%
|
18.90
|
19.30
|
16.40
|
18.00
|
17.82
|
18.00
|
28,400
|
|
11/22/2021
|
+1.60 / +9.94%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.69
|
17.70
|
171,900
|
|
11/19/2021
|
+1.40 / +9.52%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3,900
|
|
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
|
|
|