|
Closing price on 8/3/2023
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
51,600 |
| Split-adjusted Price |
12.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2023
|
+0.80 / +9.09%
|
8.70
|
9.60
|
8.70
|
9.60
|
9.42
|
9.60
|
11,000
|
|
|
7/11/2023
|
+0.10 / +1.15%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.95
|
8.80
|
6,700
|
|
|
7/10/2023
|
+0.10 / +1.16%
|
8.70
|
9.40
|
8.70
|
8.70
|
9.02
|
8.70
|
8,700
|
|
|
7/7/2023
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
9.31
|
8.60
|
5,400
|
|
|
7/6/2023
|
+0.40 / +4.40%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.17
|
9.50
|
22,200
|
|
|
7/5/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
9.10
|
1,400
|
|
|
7/4/2023
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2,300
|
|
|
6/30/2023
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
6/29/2023
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
|
6/28/2023
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
300
|
|
|
6/27/2023
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.10
|
8.60
|
8.57
|
8.60
|
4,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
1,200
|
|
|
6/23/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.77
|
8.80
|
1,400
|
|
|