|
Closing price on 6/7/2022
|
|
| Open |
17.30 |
| High |
18.70 |
| Low |
17.30 |
| Volume |
6,200 |
| Split-adjusted Price |
18.60 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
0.00 / 0.00%
|
17.30
|
18.70
|
17.30
|
18.60
|
18.11
|
18.60
|
6,200
|
|
|
6/6/2022
|
+1.00 / +5.68%
|
17.50
|
18.60
|
17.00
|
18.60
|
17.55
|
18.60
|
26,100
|
|
|
6/3/2022
|
+0.10 / +0.57%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.59
|
17.60
|
2,800
|
|
|
6/2/2022
|
-0.20 / -1.13%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.11
|
17.50
|
2,900
|
|
|
6/1/2022
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.00
|
17.70
|
17.33
|
17.70
|
4,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.82
|
17.90
|
2,300
|
|
|
5/30/2022
|
-0.10 / -0.56%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.74
|
17.90
|
10,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.40
|
18.00
|
16.30
|
18.00
|
16.68
|
18.00
|
500
|
|
|
5/26/2022
|
-0.80 / -4.26%
|
17.30
|
18.20
|
17.00
|
18.00
|
17.24
|
18.00
|
15,100
|
|
|
5/25/2022
|
+0.80 / +4.44%
|
17.00
|
18.90
|
16.30
|
18.80
|
17.53
|
18.80
|
9,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
18.00
|
17.33
|
18.00
|
900
|
|
|
5/20/2022
|
-0.90 / -4.76%
|
19.50
|
19.50
|
17.10
|
18.00
|
17.32
|
18.00
|
13,600
|
|
|
5/19/2022
|
+1.40 / +8.00%
|
17.60
|
18.90
|
16.00
|
18.90
|
16.79
|
18.90
|
8,800
|
|
|
5/18/2022
|
+0.10 / +0.57%
|
17.00
|
18.30
|
16.30
|
17.50
|
17.00
|
17.50
|
13,500
|
|
|
5/17/2022
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.40
|
17.40
|
16.67
|
17.40
|
16,100
|
|
|
5/16/2022
|
-0.20 / -1.24%
|
16.20
|
17.00
|
15.50
|
15.90
|
16.21
|
15.90
|
10,400
|
|
|
5/13/2022
|
-0.60 / -3.59%
|
16.70
|
17.00
|
16.10
|
16.10
|
16.73
|
16.10
|
40,200
|
|
|
5/12/2022
|
-1.80 / -9.73%
|
17.30
|
18.40
|
16.70
|
16.70
|
17.34
|
16.70
|
16,900
|
|
|
5/11/2022
|
-1.30 / -6.57%
|
18.30
|
19.60
|
17.90
|
18.50
|
18.13
|
18.50
|
13,500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
17.90
|
19.80
|
17.90
|
19.80
|
18.33
|
19.80
|
10,200
|
|
|
5/9/2022
|
-2.20 / -10.00%
|
20.20
|
20.30
|
19.80
|
19.80
|
19.89
|
19.80
|
17,200
|
|
|
5/6/2022
|
-0.40 / -1.79%
|
20.60
|
22.00
|
20.60
|
22.00
|
20.67
|
22.00
|
2,100
|
|
|
5/5/2022
|
-0.50 / -2.18%
|
22.20
|
22.50
|
21.00
|
22.40
|
22.12
|
22.40
|
10,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.86
|
22.90
|
5,200
|
|
|
4/29/2022
|
+2.00 / +9.57%
|
20.50
|
22.90
|
19.20
|
22.90
|
22.57
|
22.90
|
28,200
|
|
|
4/28/2022
|
+1.90 / +10.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.85
|
20.90
|
25,900
|
|
|
4/27/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
17.20
|
19.00
|
18.99
|
19.00
|
8,500
|
|
|
4/26/2022
|
-0.80 / -4.04%
|
17.90
|
19.40
|
17.90
|
19.00
|
18.14
|
19.00
|
39,300
|
|
|
4/25/2022
|
-2.20 / -10.00%
|
21.50
|
21.70
|
19.80
|
19.80
|
20.35
|
19.80
|
1,800
|
|
|