Closing price on 2/29/2024
|
|
Open |
7.80 |
High |
8.70 |
Low |
7.60 |
Volume |
12,500 |
Split-adjusted Price |
7.60 |
|
|
UNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
-0.40 / -5.00%
|
7.80
|
8.70
|
7.60
|
7.60
|
8.02
|
7.60
|
12,500
|
|
2/28/2024
|
+0.60 / +8.11%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.59
|
8.00
|
18,800
|
|
2/27/2024
|
+0.10 / +1.37%
|
7.20
|
8.00
|
7.10
|
7.40
|
7.53
|
7.40
|
45,200
|
|
2/26/2024
|
-0.20 / -2.67%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.26
|
7.30
|
9,200
|
|
2/23/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.34
|
7.50
|
21,400
|
|
2/22/2024
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.31
|
7.50
|
10,700
|
|
2/21/2024
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.29
|
7.30
|
34,200
|
|
2/20/2024
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5,300
|
|
2/19/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5,400
|
|
2/16/2024
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
2/15/2024
|
-0.20 / -2.67%
|
7.20
|
7.70
|
7.00
|
7.30
|
7.27
|
7.30
|
37,800
|
|
2/7/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,000
|
|
2/5/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
2/2/2024
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.50
|
7.50
|
7.53
|
7.50
|
40,800
|
|
2/1/2024
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.37
|
7.50
|
6,200
|
|
1/31/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
32,600
|
|
1/30/2024
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.34
|
7.70
|
5,900
|
|
1/29/2024
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
1/26/2024
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.34
|
7.60
|
1,400
|
|
1/25/2024
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.35
|
7.50
|
5,500
|
|
1/24/2024
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
31,000
|
|
1/23/2024
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.76
|
7.80
|
1,800
|
|
1/22/2024
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
1/19/2024
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.48
|
7.50
|
1,100
|
|
1/18/2024
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.42
|
7.60
|
1,200
|
|
1/17/2024
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
26,500
|
|
1/16/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.39
|
7.50
|
800
|
|
1/15/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
7.50
|
300
|
|
1/12/2024
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
13,100
|
|
|