|
Closing price on 2/9/2021
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
1,000 |
| Split-adjusted Price |
12.30 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.05
|
12.30
|
1,000
|
|
|
2/8/2021
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.92
|
12.00
|
7,200
|
|
|
2/5/2021
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.79
|
11.80
|
4,600
|
|
|
2/4/2021
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.11
|
11.60
|
2,200
|
|
|
2/3/2021
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.02
|
11.50
|
6,100
|
|
|
2/2/2021
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.23
|
10.80
|
14,000
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
10.20
|
16,100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
1/28/2021
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.23
|
10.20
|
189,300
|
|
|
1/27/2021
|
-0.90 / -7.96%
|
10.90
|
11.30
|
10.40
|
10.40
|
11.12
|
10.40
|
57,200
|
|
|
1/26/2021
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.92
|
11.30
|
56,700
|
|
|
1/25/2021
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.74
|
10.60
|
21,900
|
|
|
1/22/2021
|
+0.20 / +1.94%
|
10.00
|
10.50
|
9.60
|
10.50
|
10.27
|
10.50
|
59,700
|
|
|
1/21/2021
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.11
|
10.30
|
13,000
|
|
|
1/20/2021
|
-0.20 / -1.92%
|
10.10
|
10.30
|
9.80
|
10.20
|
10.12
|
10.20
|
3,400
|
|
|
1/19/2021
|
0.00 / 0.00%
|
9.80
|
10.40
|
9.40
|
10.40
|
10.20
|
10.40
|
100,100
|
|
|
1/18/2021
|
-0.20 / -1.89%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.15
|
10.40
|
1,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.60
|
10.52
|
10.60
|
39,200
|
|
|
1/14/2021
|
+0.10 / +0.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.21
|
10.60
|
72,400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.21
|
10.50
|
37,000
|
|
|
1/12/2021
|
+0.10 / +0.96%
|
10.20
|
10.70
|
10.00
|
10.50
|
10.32
|
10.50
|
43,600
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.22
|
10.40
|
45,200
|
|
|
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
|
|
|