|
Closing price on 8/23/2023
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
10.80 |
| Volume |
53,300 |
| Split-adjusted Price |
11.50 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
-0.40 / -3.36%
|
12.10
|
12.10
|
10.80
|
11.50
|
11.02
|
11.50
|
53,300
|
|
|
8/22/2023
|
-0.40 / -3.25%
|
11.70
|
12.20
|
11.20
|
11.90
|
11.60
|
11.90
|
53,300
|
|
|
8/21/2023
|
-0.20 / -1.60%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.18
|
12.30
|
49,900
|
|
|
8/18/2023
|
+0.40 / +3.31%
|
12.40
|
12.50
|
11.20
|
12.50
|
11.78
|
12.50
|
58,800
|
|
|
8/17/2023
|
-0.80 / -6.20%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.30
|
12.10
|
49,400
|
|
|
8/16/2023
|
+0.30 / +2.38%
|
13.00
|
13.00
|
11.70
|
12.90
|
12.35
|
12.90
|
62,700
|
|
|
8/15/2023
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.45
|
12.60
|
53,300
|
|
|
8/14/2023
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.30
|
13.00
|
12.73
|
13.00
|
51,800
|
|
|
8/11/2023
|
+1.10 / +9.24%
|
11.80
|
13.00
|
11.70
|
13.00
|
12.22
|
13.00
|
109,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.48
|
11.90
|
52,200
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.64
|
11.90
|
52,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.10
|
11.90
|
11.61
|
11.90
|
59,200
|
|
|
8/7/2023
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.89
|
11.90
|
42,800
|
|
|
8/4/2023
|
+0.10 / +0.83%
|
11.40
|
12.40
|
10.80
|
12.10
|
12.12
|
12.10
|
46,100
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.68
|
12.00
|
51,600
|
|
|
8/2/2023
|
-0.20 / -1.64%
|
12.20
|
12.80
|
11.70
|
12.00
|
12.00
|
12.00
|
42,300
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.50
|
12.20
|
11.98
|
12.20
|
55,400
|
|
|
7/31/2023
|
+0.10 / +0.83%
|
13.10
|
13.10
|
12.10
|
12.20
|
12.78
|
12.20
|
28,900
|
|
|
7/28/2023
|
+1.10 / +10.00%
|
11.50
|
12.10
|
11.00
|
12.10
|
11.85
|
12.10
|
45,600
|
|
|
7/27/2023
|
+1.00 / +10.00%
|
10.10
|
11.00
|
9.70
|
11.00
|
10.04
|
11.00
|
17,700
|
|
|
7/26/2023
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.00
|
10.00
|
9.28
|
10.00
|
45,300
|
|
|
7/25/2023
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.54
|
9.90
|
18,200
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.30
|
10.00
|
9.94
|
10.00
|
44,300
|
|
|
7/21/2023
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
10.00
|
31,500
|
|
|
7/20/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.75
|
9.80
|
17,300
|
|
|
7/19/2023
|
-0.10 / -0.99%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.50
|
10.00
|
600
|
|
|
7/18/2023
|
-0.30 / -2.88%
|
10.60
|
10.60
|
9.60
|
10.10
|
9.67
|
10.10
|
4,500
|
|
|
7/17/2023
|
0.00 / 0.00%
|
9.60
|
10.40
|
9.50
|
10.40
|
9.72
|
10.40
|
4,900
|
|
|
7/14/2023
|
+0.10 / +0.97%
|
10.30
|
10.70
|
9.60
|
10.40
|
9.71
|
10.40
|
27,700
|
|
|
7/13/2023
|
+0.70 / +7.29%
|
9.20
|
10.30
|
9.20
|
10.30
|
10.08
|
10.30
|
6,400
|
|
|