Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.5748 | -0.45 | -1.65% | 26.75 | 26.75 | 26.5748 | 126 |
| May 09 2024 | 27.02 | -0.89 | -3.18% | 26.97 | 27.02 | 26.97 | 351 |
| May 08 2024 | 27.9077 | -0.08 | -0.30% | 27.65 | 27.98 | 27.65 | 1,250 |
| May 07 2024 | 27.9905 | 0.24 | 0.87% | 28.20 | 28.427 | 27.9905 | 7,093 |
| May 06 2024 | 27.75 | -0.02 | -0.08% | 27.30 | 28.03 | 27.30 | 1,712 |
| May 03 2024 | 27.7709 | 0.99 | 3.69% | 27.60 | 27.7709 | 27.60 | 1,066 |
| May 02 2024 | 26.7818 | 0.94 | 3.66% | 26.50 | 27.00 | 26.50 | 1,510 |
| May 01 2024 | 25.8369 | 0.17 | 0.65% | 25.55 | 26.15 | 25.50 | 567 |
| Apr 30 2024 | 25.6712 | -1.20 | -4.48% | 25.661 | 25.6712 | 25.65 | 317 |
| Apr 29 2024 | 26.8746 | 0.39 | 1.48% | 26.74 | 26.88 | 26.74 | 590 |
| Apr 26 2024 | 26.4832 | 1.15 | 4.54% | 26.08 | 26.5517 | 26.08 | 944 |
| Apr 25 2024 | 25.3341 | -0.23 | -0.88% | 24.86 | 25.3341 | 24.86 | 2 |
| Apr 24 2024 | 25.56 | -0.34 | -1.31% | 25.67 | 25.67 | 25.55 | 646 |
| Apr 23 2024 | 25.90 | 0.13 | 0.50% | 24.88 | 26.15 | 24.88 | 1,613 |
| Apr 22 2024 | 25.77 | 0.57 | 2.26% | 25.57 | 25.77 | 25.57 | 405 |
| Apr 19 2024 | 25.20 | 0.98 | 4.06% | 24.38 | 25.29 | 24.38 | 643 |
| Apr 18 2024 | 24.217 | -0.05 | -0.19% | 24.02 | 24.33 | 23.93 | 1,139 |
| Apr 17 2024 | 24.2633 | 0.05 | 0.22% | 24.52 | 24.52 | 24.2633 | 933 |
| Apr 16 2024 | 24.2106 | -1.24 | -4.87% | 24.66 | 24.66 | 24.09 | 815 |
| Apr 15 2024 | 25.4495 | -0.77 | -2.93% | 25.18 | 25.80 | 25.18 | 1,259 |
| Apr 12 2024 | 26.2189 | -0.95 | -3.48% | 26.76 | 26.76 | 26.2189 | 155 |
| Apr 11 2024 | 27.1643 | -0.41 | -1.48% | 27.445 | 27.445 | 27.061 | 1,668 |
| Apr 10 2024 | 27.5734 | -1.56 | -5.37% | 28.22 | 28.22 | 27.51 | 222 |
| Apr 09 2024 | 29.1372 | 0.77 | 2.70% | 28.997 | 29.1372 | 28.94 | 1,435 |
| Apr 08 2024 | 28.3702 | 1.21 | 4.47% | 28.07 | 28.41 | 28.07 | 333 |
| Apr 05 2024 | 27.1573 | -0.35 | -1.28% | 27.55 | 27.55 | 27.0401 | 2,612 |
| Apr 04 2024 | 27.51 | -0.18 | -0.65% | 28.59 | 28.98 | 27.51 | 603 |
| Apr 03 2024 | 27.691 | 0.07 | 0.25% | 26.97 | 27.691 | 26.97 | 76 |
| Apr 02 2024 | 27.622 | 0.40 | 1.48% | 27.50 | 27.622 | 27.50 | 118 |
| Apr 01 2024 | 27.22 | -1.11 | -3.93% | 27.40 | 27.40 | 27.20 | 498 |
| Mar 28 2024 | 28.3329 | -0.09 | -0.31% | 27.94 | 28.47 | 27.94 | 693 |
| Mar 27 2024 | 28.42 | 0.42 | 1.49% | 27.81 | 28.43 | 27.81 | 220 |
| Mar 26 2024 | 28.0039 | 0.02 | 0.09% | 28.00 | 28.11 | 28.00 | 494 |
| Mar 25 2024 | 27.98 | 0.21 | 0.76% | 27.84 | 27.98 | 27.84 | 334 |
| Mar 22 2024 | 27.77 | -0.78 | -2.75% | 27.95 | 27.95 | 27.757 | 995 |
| Mar 21 2024 | 28.5544 | -0.46 | -1.57% | 28.605 | 28.605 | 28.5544 | 188 |
| Mar 20 2024 | 29.0096 | 1.08 | 3.87% | 27.79 | 29.07 | 27.79 | 305 |
| Mar 19 2024 | 27.9275 | 0.12 | 0.42% | 28.03 | 28.27 | 27.9275 | 307 |
| Mar 18 2024 | 27.81 | -0.19 | -0.67% | 28.11 | 28.11 | 27.711 | 1,476 |
| Mar 15 2024 | 27.9985 | -0.51 | -1.78% | 27.9985 | 27.9985 | 27.9985 | 23 |
| Mar 14 2024 | 28.5061 | -0.51 | -1.77% | 28.5061 | 28.5061 | 28.5061 | 43 |
| Mar 13 2024 | 29.0206 | 0.22 | 0.76% | 28.861 | 29.10 | 28.85 | 6,656 |
| Mar 12 2024 | 28.8014 | 0.78 | 2.77% | 28.7204 | 28.8014 | 28.7204 | 258 |
| Mar 11 2024 | 28.0241 | -0.32 | -1.14% | 27.62 | 28.35 | 27.62 | 980 |
| Mar 08 2024 | 28.3463 | -1.48 | -4.96% | 28.47 | 28.54 | 28.00 | 17,331 |
| Mar 07 2024 | 29.8262 | -0.09 | -0.30% | 29.75 | 29.8262 | 29.625 | 573 |
| Mar 06 2024 | 29.9173 | 0.52 | 1.78% | 30.03 | 30.03 | 29.9173 | 123 |
| Mar 05 2024 | 29.3943 | -0.25 | -0.86% | 29.70 | 29.70 | 29.3943 | 866 |
| Mar 04 2024 | 29.648 | -0.33 | -1.09% | 29.68 | 29.78 | 29.648 | 1,424 |
| Mar 01 2024 | 29.9754 | 0.27 | 0.91% | 29.9754 | 29.9754 | 29.9754 | 94 |
| Feb 29 2024 | 29.7057 | -0.77 | -2.54% | 29.7057 | 29.7057 | 29.7057 | 220 |
| Feb 28 2024 | 30.48 | -1.24 | -3.91% | 30.94 | 30.94 | 30.28 | 533 |
| Feb 27 2024 | 31.7207 | 1.43 | 4.74% | 31.20 | 31.74 | 31.20 | 3,807 |
| Feb 26 2024 | 30.2865 | 0.23 | 0.76% | 30.42 | 30.42 | 30.16 | 3,263 |
| Feb 23 2024 | 30.0583 | -0.56 | -1.84% | 30.01 | 30.0583 | 30.01 | 83 |
| Feb 22 2024 | 30.6206 | -0.38 | -1.22% | 30.92 | 30.92 | 30.6206 | 350 |
| Feb 21 2024 | 30.9973 | -0.01 | -0.02% | 31.05 | 31.05 | 30.919 | 1,109 |
| Feb 20 2024 | 31.003 | 0.97 | 3.23% | 30.74 | 31.003 | 30.74 | 1,828 |
| Feb 16 2024 | 30.0324 | 0.55 | 1.87% | 29.54 | 30.0324 | 29.52 | 375 |
| Feb 15 2024 | 29.48 | 0.43 | 1.49% | 29.04 | 29.50 | 29.04 | 563 |
| Feb 14 2024 | 29.0462 | 0.26 | 0.89% | 29.07 | 29.07 | 29.0462 | 502 |
| Feb 13 2024 | 28.79 | -1.67 | -5.47% | 29.33 | 29.33 | 28.4601 | 643 |
| Feb 12 2024 | 30.4568 | 0.65 | 2.18% | 29.75 | 30.4568 | 29.75 | 63 |
