|
Closing price on 6/27/2022
|
|
| Open |
14.20 |
| High |
16.00 |
| Low |
14.00 |
| Volume |
10,100 |
| Split-adjusted Price |
16.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.50 / +3.23%
|
14.20
|
16.00
|
14.00
|
16.00
|
14.84
|
16.00
|
10,100
|
|
|
6/24/2022
|
+0.10 / +0.65%
|
15.80
|
15.90
|
14.00
|
15.50
|
15.15
|
15.50
|
3,800
|
|
|
6/23/2022
|
+0.20 / +1.32%
|
15.70
|
15.70
|
14.10
|
15.40
|
14.49
|
15.40
|
7,200
|
|
|
6/22/2022
|
+0.40 / +2.70%
|
14.30
|
15.20
|
14.20
|
15.20
|
14.76
|
15.20
|
3,800
|
|
|
6/21/2022
|
-1.40 / -8.64%
|
14.90
|
16.00
|
14.60
|
14.80
|
14.69
|
14.80
|
43,900
|
|
|
6/20/2022
|
-1.80 / -10.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
16.20
|
7,300
|
|
|
6/17/2022
|
-0.50 / -2.70%
|
16.90
|
18.00
|
16.70
|
18.00
|
16.73
|
18.00
|
11,300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
16.80
|
18.50
|
16.70
|
18.50
|
16.81
|
18.50
|
7,800
|
|
|
6/15/2022
|
-0.50 / -2.63%
|
17.10
|
19.00
|
17.10
|
18.50
|
17.21
|
18.50
|
12,400
|
|
|
6/14/2022
|
0.00 / 0.00%
|
17.70
|
19.00
|
17.70
|
19.00
|
18.51
|
19.00
|
725,700
|
|
|
6/13/2022
|
-0.70 / -3.55%
|
18.10
|
19.40
|
17.80
|
19.00
|
17.93
|
19.00
|
4,800
|
|
|
6/10/2022
|
-0.30 / -1.50%
|
18.80
|
19.70
|
18.60
|
19.70
|
18.77
|
19.70
|
2,000
|
|
|
6/9/2022
|
+0.10 / +0.50%
|
19.90
|
20.00
|
18.80
|
20.00
|
19.63
|
20.00
|
5,800
|
|
|
6/8/2022
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.00
|
19.90
|
19.03
|
19.90
|
26,600
|
|
|
6/7/2022
|
0.00 / 0.00%
|
17.30
|
18.70
|
17.30
|
18.60
|
18.11
|
18.60
|
6,200
|
|
|
6/6/2022
|
+1.00 / +5.68%
|
17.50
|
18.60
|
17.00
|
18.60
|
17.55
|
18.60
|
26,100
|
|
|
6/3/2022
|
+0.10 / +0.57%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.59
|
17.60
|
2,800
|
|
|
6/2/2022
|
-0.20 / -1.13%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.11
|
17.50
|
2,900
|
|
|
6/1/2022
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.00
|
17.70
|
17.33
|
17.70
|
4,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.82
|
17.90
|
2,300
|
|
|
5/30/2022
|
-0.10 / -0.56%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.74
|
17.90
|
10,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.40
|
18.00
|
16.30
|
18.00
|
16.68
|
18.00
|
500
|
|
|
5/26/2022
|
-0.80 / -4.26%
|
17.30
|
18.20
|
17.00
|
18.00
|
17.24
|
18.00
|
15,100
|
|
|
5/25/2022
|
+0.80 / +4.44%
|
17.00
|
18.90
|
16.30
|
18.80
|
17.53
|
18.80
|
9,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
18.00
|
17.33
|
18.00
|
900
|
|
|
5/20/2022
|
-0.90 / -4.76%
|
19.50
|
19.50
|
17.10
|
18.00
|
17.32
|
18.00
|
13,600
|
|
|
5/19/2022
|
+1.40 / +8.00%
|
17.60
|
18.90
|
16.00
|
18.90
|
16.79
|
18.90
|
8,800
|
|
|
5/18/2022
|
+0.10 / +0.57%
|
17.00
|
18.30
|
16.30
|
17.50
|
17.00
|
17.50
|
13,500
|
|
|
5/17/2022
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.40
|
17.40
|
16.67
|
17.40
|
16,100
|
|
|