Register for real-time alerts, custom portfolio, and market movers
UNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
| Sep 23 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
| Sep 20 2024 | 1.38 | -0.04 | -2.82% | 1.42 | 1.42 | 1.38 | 19,900 |
| Sep 19 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 700 |
| Sep 18 2024 | 1.42 | 0.03 | 2.16% | 1.42 | 1.42 | 1.42 | 100 |
| Sep 17 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Sep 16 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.40 | 1.38 | 9,000 |
| Sep 13 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 400 |
| Sep 12 2024 | 1.40 | -0.12 | -7.89% | 1.50 | 1.52 | 1.40 | 14,900 |
| Sep 11 2024 | 1.52 | -0.05 | -3.18% | 1.55 | 1.55 | 1.50 | 13,000 |
| Sep 10 2024 | 1.57 | -0.03 | -1.88% | 1.60 | 1.60 | 1.57 | 1,100 |
| Sep 09 2024 | 1.60 | -0.15 | -8.57% | 1.65 | 1.65 | 1.60 | 3,200 |
| Sep 06 2024 | 1.75 | 0.05 | 2.94% | 1.75 | 1.75 | 1.75 | 246 |
| Sep 05 2024 | 1.70 | 0.06 | 3.66% | 1.65 | 1.70 | 1.65 | 8,900 |
| Sep 04 2024 | 1.64 | 0.01 | 0.61% | 1.63 | 1.64 | 1.63 | 500 |
| Sep 03 2024 | 1.63 | -0.05 | -2.98% | 1.66 | 1.66 | 1.63 | 1,000 |
| Aug 30 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 100 |
| Aug 29 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| Aug 28 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| Aug 27 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| Aug 26 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| Aug 23 2024 | 1.68 | -0.05 | -2.89% | 1.70 | 1.70 | 1.68 | 500 |
| Aug 22 2024 | 1.73 | -0.02 | -1.14% | 1.73 | 1.73 | 1.73 | 200 |
| Aug 21 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
| Aug 20 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 100 |
| Aug 19 2024 | 1.75 | 0.06 | 3.55% | 1.75 | 1.75 | 1.75 | 100 |
| Aug 16 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 6 |
| Aug 15 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0 |
| Aug 14 2024 | 1.69 | 0.01 | 0.60% | 1.66 | 1.69 | 1.63 | 4,700 |
| Aug 13 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.70 | 1.68 | 1,100 |
| Aug 12 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| Aug 09 2024 | 1.70 | -0.03 | -1.73% | 1.70 | 1.70 | 1.70 | 2,900 |
| Aug 08 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.75 | 1.73 | 300 |
| Aug 07 2024 | 1.75 | 0.01 | 0.57% | 1.80 | 1.80 | 1.75 | 300 |
| Aug 06 2024 | 1.74 | -0.04 | -2.25% | 1.74 | 1.74 | 1.74 | 550 |
| Aug 02 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.80 | 1.78 | 600 |
| Aug 01 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| Jul 31 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| Jul 30 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.80 | 1.80 | 300 |
| Jul 29 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0 |
| Jul 26 2024 | 1.78 | 0.05 | 2.89% | 1.77 | 1.78 | 1.77 | 500 |
| Jul 25 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0 |
| Jul 24 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0 |
| Jul 23 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0 |
| Jul 22 2024 | 1.73 | -0.02 | -1.14% | 1.73 | 1.73 | 1.73 | 2,100 |
| Jul 19 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
| Jul 18 2024 | 1.75 | -0.02 | -1.13% | 1.77 | 1.77 | 1.75 | 2,400 |
| Jul 17 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Jul 16 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Jul 15 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 500 |
| Jul 12 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Jul 11 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Jul 10 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| Jul 09 2024 | 1.77 | -0.07 | -3.80% | 1.80 | 1.80 | 1.77 | 400 |
| Jul 08 2024 | 1.84 | 0.04 | 2.22% | 1.84 | 1.84 | 1.84 | 500 |
| Jul 05 2024 | 1.80 | 0.07 | 4.05% | 1.70 | 1.80 | 1.70 | 37,500 |
| Jul 04 2024 | 1.73 | -0.15 | -7.98% | 1.88 | 1.88 | 1.73 | 17,031 |
| Jul 03 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0 |
| Jul 02 2024 | 1.88 | 0.00 | 0.00% | 1.92 | 1.92 | 1.88 | 1,500 |
| Jun 28 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 1 |
| Jun 27 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 1.90 | 1.85 | 2,900 |
