|
Closing price on 9/22/2023
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
56,900 |
| Split-adjusted Price |
10.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.40 / -3.85%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
56,900
|
|
|
9/21/2023
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.15
|
10.40
|
60,800
|
|
|
9/20/2023
|
+0.20 / +1.98%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.22
|
10.30
|
57,600
|
|
|
9/19/2023
|
-0.30 / -2.88%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.07
|
10.10
|
53,500
|
|
|
9/18/2023
|
+0.20 / +1.96%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.32
|
10.40
|
54,200
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.08
|
10.20
|
50,700
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.12
|
10.20
|
53,400
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
55,300
|
|
|
9/12/2023
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.12
|
10.20
|
48,100
|
|
|
9/11/2023
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.24
|
10.50
|
43,800
|
|
|
9/8/2023
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.19
|
10.30
|
45,800
|
|
|
9/7/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.00
|
10.40
|
10.23
|
10.40
|
59,600
|
|
|
9/6/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.00
|
10.40
|
10.31
|
10.40
|
39,500
|
|
|
9/5/2023
|
-0.40 / -3.70%
|
11.00
|
11.00
|
9.80
|
10.40
|
9.98
|
10.40
|
102,000
|
|
|
8/31/2023
|
+0.60 / +5.88%
|
9.80
|
10.80
|
9.20
|
10.80
|
9.59
|
10.80
|
96,800
|
|
|
8/30/2023
|
-0.20 / -1.92%
|
10.90
|
10.90
|
9.40
|
10.20
|
10.25
|
10.20
|
121,400
|
|
|
8/29/2023
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.98
|
10.40
|
55,200
|
|
|
8/28/2023
|
-0.50 / -4.17%
|
13.20
|
13.20
|
10.80
|
11.50
|
11.06
|
11.50
|
56,000
|
|
|
8/25/2023
|
+0.60 / +5.26%
|
12.00
|
12.00
|
10.30
|
12.00
|
10.53
|
12.00
|
79,500
|
|
|
8/24/2023
|
-0.10 / -0.87%
|
11.90
|
12.60
|
10.40
|
11.40
|
11.00
|
11.40
|
53,800
|
|
|
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
|
|
|