|
Closing price on 4/23/2025
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
2,000 |
| Split-adjusted Price |
6.00 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.99
|
6.00
|
2,000
|
|
|
4/22/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.82
|
6.00
|
4,300
|
|
|
4/21/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,500
|
|
|
4/18/2025
|
-0.50 / -7.81%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.91
|
5.90
|
4,600
|
|
|
4/17/2025
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/15/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/14/2025
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.38
|
6.50
|
500
|
|
|
4/11/2025
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.00
|
6.60
|
6.18
|
6.60
|
13,000
|
|
|
4/10/2025
|
+0.50 / +8.47%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
9,700
|
|
|
4/9/2025
|
-0.20 / -3.28%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.64
|
5.90
|
13,700
|
|
|
4/8/2025
|
0.00 / 0.00%
|
5.60
|
6.10
|
5.50
|
6.10
|
5.76
|
6.10
|
3,400
|
|
|
4/4/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.84
|
6.10
|
3,100
|
|
|
4/3/2025
|
-0.60 / -8.96%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.17
|
6.10
|
12,200
|
|
|
4/2/2025
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.41
|
6.70
|
6,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
14,300
|
|
|
3/31/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
3/28/2025
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
400
|
|
|
3/27/2025
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.60
|
1,800
|
|
|
3/26/2025
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,500
|
|
|
3/25/2025
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.76
|
6.50
|
18,300
|
|
|
3/24/2025
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.46
|
6.80
|
2,700
|
|
|
3/21/2025
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.67
|
6.50
|
5,300
|
|
|
3/20/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.51
|
6.80
|
4,300
|
|
|
3/19/2025
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.47
|
6.70
|
24,400
|
|
|
3/18/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
6.80
|
2,700
|
|
|
3/17/2025
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.75
|
6.70
|
400
|
|
|
3/13/2025
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.71
|
6.70
|
3,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
600
|
|
|