|
Closing price on 7/20/2022
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
3,900 |
| Split-adjusted Price |
15.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
-0.30 / -1.96%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.13
|
15.00
|
3,900
|
|
|
7/19/2022
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.16
|
15.30
|
2,200
|
|
|
7/18/2022
|
-0.50 / -3.21%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
2,200
|
|
|
7/15/2022
|
+0.70 / +4.70%
|
14.90
|
15.80
|
14.90
|
15.60
|
15.47
|
15.60
|
1,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.10
|
14.90
|
14.63
|
14.90
|
6,200
|
|
|
7/13/2022
|
-1.10 / -6.88%
|
15.20
|
15.80
|
14.90
|
14.90
|
15.09
|
14.90
|
4,300
|
|
|
7/12/2022
|
+0.20 / +1.27%
|
15.00
|
16.40
|
15.00
|
16.00
|
15.94
|
16.00
|
3,600
|
|
|
7/11/2022
|
0.00 / 0.00%
|
14.50
|
15.80
|
14.40
|
15.80
|
14.66
|
15.80
|
2,500
|
|
|
7/8/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.80
|
15.30
|
15.80
|
8,600
|
|
|
7/7/2022
|
-0.20 / -1.25%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.17
|
15.80
|
5,500
|
|
|
7/6/2022
|
-0.30 / -1.84%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.85
|
16.00
|
3,300
|
|
|
7/5/2022
|
-0.10 / -0.61%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.24
|
16.30
|
4,800
|
|
|
7/4/2022
|
+0.50 / +3.14%
|
15.80
|
16.50
|
15.80
|
16.40
|
15.95
|
16.40
|
1,300
|
|
|
7/1/2022
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
300
|
|
|
6/30/2022
|
-0.60 / -3.66%
|
15.10
|
15.80
|
14.80
|
15.80
|
14.96
|
15.80
|
8,200
|
|
|
6/29/2022
|
+0.40 / +2.50%
|
15.70
|
16.50
|
15.70
|
16.40
|
16.02
|
16.40
|
8,000
|
|
|
6/28/2022
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.92
|
16.00
|
4,000
|
|
|
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
|
|
|