|
Closing price on 8/21/2025
|
|
| Open |
10.70 |
| High |
11.70 |
| Low |
10.00 |
| Volume |
21,000 |
| Split-adjusted Price |
11.50 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.80 / +7.48%
|
10.70
|
11.70
|
10.00
|
11.50
|
11.34
|
11.50
|
21,000
|
|
|
8/20/2025
|
+0.80 / +8.08%
|
9.40
|
10.70
|
9.10
|
10.70
|
9.66
|
10.70
|
15,100
|
|
|
8/19/2025
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.78
|
9.90
|
4,800
|
|
|
8/18/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9,200
|
|
|
8/15/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
8/14/2025
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
10.20
|
16,800
|
|
|
8/13/2025
|
-0.50 / -4.76%
|
9.60
|
10.50
|
9.50
|
10.00
|
9.97
|
10.00
|
13,800
|
|
|
8/12/2025
|
-0.50 / -4.55%
|
9.90
|
10.60
|
9.90
|
10.50
|
10.10
|
10.50
|
25,900
|
|
|
8/11/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.90
|
11.00
|
10.42
|
11.00
|
26,900
|
|
|
8/8/2025
|
+1.00 / +10.00%
|
9.50
|
11.00
|
9.00
|
11.00
|
10.39
|
11.00
|
54,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.00
|
10.00
|
9.34
|
10.00
|
66,200
|
|
|
8/6/2025
|
+0.30 / +3.09%
|
10.00
|
10.40
|
8.80
|
10.00
|
9.31
|
10.00
|
22,300
|
|
|
8/5/2025
|
+0.40 / +4.30%
|
9.30
|
10.00
|
8.60
|
9.70
|
9.44
|
9.70
|
33,000
|
|
|
8/4/2025
|
+0.30 / +3.33%
|
9.50
|
9.50
|
8.30
|
9.30
|
8.61
|
9.30
|
44,800
|
|
|
8/1/2025
|
+0.10 / +1.12%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.25
|
9.00
|
200
|
|
|
7/31/2025
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
19,700
|
|
|
7/30/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
7/29/2025
|
-0.10 / -1.22%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.44
|
8.10
|
28,000
|
|
|
7/28/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
7/25/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
7/24/2025
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.14
|
8.20
|
2,000
|
|
|
7/23/2025
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
7/22/2025
|
-0.40 / -4.55%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.02
|
8.40
|
6,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.00
|
8.80
|
8.39
|
8.80
|
5,800
|
|
|
7/18/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.09
|
8.80
|
20,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2,000
|
|
|
7/16/2025
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
7/15/2025
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
|
7/14/2025
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
600
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
7.90
|
8.50
|
8.50
|
8.50
|
57,100
|
|
|