|
Closing price on 8/18/2022
|
|
| Open |
15.70 |
| High |
17.00 |
| Low |
15.30 |
| Volume |
8,700 |
| Split-adjusted Price |
17.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.60 / +3.66%
|
15.70
|
17.00
|
15.30
|
17.00
|
16.48
|
17.00
|
8,700
|
|
|
8/17/2022
|
-0.30 / -1.80%
|
16.60
|
16.60
|
15.60
|
16.40
|
16.06
|
16.40
|
8,100
|
|
|
8/16/2022
|
+1.00 / +6.37%
|
16.50
|
16.90
|
15.80
|
16.70
|
16.02
|
16.70
|
1,300
|
|
|
8/15/2022
|
-1.30 / -7.65%
|
16.20
|
16.50
|
15.70
|
15.70
|
15.85
|
15.70
|
17,900
|
|
|
8/12/2022
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
600
|
|
|
8/11/2022
|
-1.00 / -5.88%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.03
|
16.00
|
9,300
|
|
|
8/10/2022
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,500
|
|
|
8/9/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
200
|
|
|
8/8/2022
|
-0.20 / -1.14%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.74
|
17.30
|
14,700
|
|
|
8/5/2022
|
-0.10 / -0.57%
|
16.20
|
17.60
|
16.20
|
17.50
|
16.93
|
17.50
|
4,300
|
|
|
8/4/2022
|
+0.90 / +5.39%
|
16.60
|
17.90
|
16.00
|
17.60
|
16.55
|
17.60
|
19,000
|
|
|
8/3/2022
|
+0.10 / +0.60%
|
15.40
|
16.70
|
15.00
|
16.70
|
15.55
|
16.70
|
3,100
|
|
|
8/2/2022
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.63
|
16.60
|
2,400
|
|
|
8/1/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,100
|
|
|
7/29/2022
|
+0.70 / +4.35%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.93
|
16.80
|
400
|
|
|
7/28/2022
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.18
|
16.10
|
3,300
|
|
|
7/27/2022
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.80
|
16.30
|
16.08
|
16.30
|
2,100
|
|
|
7/26/2022
|
+1.20 / +7.84%
|
15.40
|
16.50
|
14.80
|
16.50
|
16.14
|
16.50
|
12,900
|
|
|
7/25/2022
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
300
|
|
|
7/22/2022
|
-0.50 / -3.33%
|
14.50
|
14.80
|
14.00
|
14.50
|
14.45
|
14.50
|
14,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
15.00
|
14.70
|
15.00
|
6,800
|
|
|
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
|
|
|