Closing price on 8/3/2022
|
|
Open |
15.40 |
High |
16.70 |
Low |
15.00 |
Volume |
3,100 |
Split-adjusted Price |
16.70 |
|
|
UNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|