|
Closing price on 11/12/2024
|
|
| Open |
7.00 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
23,900 |
| Split-adjusted Price |
6.90 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.90
|
6.90
|
7.05
|
6.90
|
23,900
|
|
|
11/11/2024
|
+0.10 / +1.47%
|
6.70
|
7.40
|
6.70
|
6.90
|
7.00
|
6.90
|
26,900
|
|
|
11/8/2024
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
6.80
|
11,000
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
6.90
|
15,400
|
|
|
11/6/2024
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.86
|
6.90
|
15,700
|
|
|
11/5/2024
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
6.70
|
24,800
|
|
|
11/4/2024
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
15,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.81
|
6.90
|
14,400
|
|
|
10/31/2024
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.89
|
6.90
|
26,900
|
|
|
10/30/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.83
|
7.00
|
7,900
|
|
|
10/29/2024
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.96
|
7.00
|
15,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.96
|
6.90
|
15,800
|
|
|
10/25/2024
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.81
|
6.90
|
4,300
|
|
|
10/24/2024
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.91
|
7.00
|
6,900
|
|
|
10/23/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/22/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/21/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.93
|
7.10
|
2,300
|
|
|
10/18/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/17/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/16/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/15/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/14/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
500
|
|
|
10/11/2024
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
7.10
|
1,600
|
|
|
10/10/2024
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,600
|
|
|
10/9/2024
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
900
|
|
|
10/8/2024
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.94
|
7.10
|
1,400
|
|
|
10/7/2024
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,700
|
|
|
10/4/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
10/3/2024
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
7,600
|
|
|
10/2/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.02
|
7.10
|
2,300
|
|
|