Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UC86DR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 90.20 | 3.64 | 4.21% | 88.90 | 90.36 | 88.90 | 0 |
| Sep 25 2024 | 86.56 | 0.40 | 0.46% | 86.39 | 86.77 | 86.18 | 0 |
| Sep 24 2024 | 86.16 | 0.89 | 1.04% | 86.69 | 86.75 | 85.91 | 0 |
| Sep 23 2024 | 85.27 | 0.16 | 0.19% | 84.46 | 85.27 | 84.28 | 0 |
| Sep 20 2024 | 85.11 | -1.82 | -2.09% | 86.24 | 86.24 | 85.11 | 0 |
| Sep 19 2024 | 86.93 | 1.44 | 1.68% | 86.92 | 87.33 | 86.52 | 0 |
| Sep 18 2024 | 85.49 | -0.83 | -0.96% | 86.21 | 86.26 | 85.49 | 0 |
| Sep 17 2024 | 86.32 | 0.57 | 0.66% | 85.96 | 86.68 | 85.93 | 0 |
| Sep 16 2024 | 85.75 | -0.54 | -0.63% | 86.28 | 86.57 | 85.75 | 0 |
| Sep 13 2024 | 86.29 | 0.27 | 0.31% | 86.24 | 86.67 | 86.24 | 0 |
| Sep 12 2024 | 86.02 | 0.13 | 0.15% | 86.59 | 86.61 | 85.71 | 0 |
| Sep 11 2024 | 85.89 | -0.10 | -0.12% | 86.17 | 86.68 | 85.41 | 0 |
| Sep 10 2024 | 85.99 | -0.23 | -0.27% | 86.29 | 86.76 | 85.82 | 0 |
| Sep 09 2024 | 86.22 | 0.02 | 0.02% | 85.95 | 86.65 | 85.95 | 0 |
| Sep 06 2024 | 86.20 | -0.34 | -0.39% | 86.74 | 86.83 | 86.20 | 0 |
| Sep 05 2024 | 86.54 | -1.58 | -1.79% | 87.75 | 88.03 | 86.54 | 0 |
| Sep 04 2024 | 88.12 | -2.30 | -2.54% | 89.55 | 89.55 | 88.00 | 0 |
| Sep 03 2024 | 90.42 | -0.19 | -0.21% | 90.84 | 91.17 | 90.37 | 0 |
| Sep 02 2024 | 90.61 | -0.13 | -0.14% | 90.16 | 90.61 | 89.93 | 0 |
| Aug 30 2024 | 90.74 | 0.05 | 0.06% | 90.98 | 91.37 | 90.69 | 0 |
| Aug 29 2024 | 90.69 | 0.61 | 0.68% | 90.32 | 90.79 | 90.32 | 0 |
| Aug 28 2024 | 90.08 | -0.22 | -0.24% | 90.40 | 90.64 | 90.06 | 0 |
| Aug 27 2024 | 90.30 | -0.78 | -0.86% | 91.20 | 91.29 | 90.23 | 0 |
| Aug 26 2024 | 91.08 | 0.12 | 0.13% | 91.09 | 91.33 | 91.00 | 0 |
| Aug 23 2024 | 90.96 | -0.05 | -0.05% | 90.92 | 91.04 | 90.57 | 0 |
| Aug 22 2024 | 91.01 | 0.13 | 0.14% | 90.95 | 91.28 | 90.93 | 0 |
| Aug 21 2024 | 90.88 | 0.16 | 0.18% | 90.74 | 90.97 | 90.60 | 0 |
| Aug 20 2024 | 90.72 | 0.13 | 0.14% | 90.65 | 90.86 | 90.59 | 0 |
| Aug 19 2024 | 90.59 | 1.15 | 1.29% | 89.72 | 90.62 | 89.72 | 0 |
| Aug 16 2024 | 89.44 | 0.86 | 0.97% | 89.64 | 89.77 | 89.31 | 0 |
| Aug 14 2024 | 88.58 | 0.95 | 1.08% | 88.15 | 88.63 | 88.15 | 0 |
| Aug 13 2024 | 87.63 | -0.19 | -0.22% | 87.94 | 87.94 | 87.01 | 0 |
| Aug 12 2024 | 87.82 | 0.19 | 0.22% | 87.91 | 88.06 | 87.65 | 0 |
| Aug 09 2024 | 87.63 | 0.44 | 0.50% | 87.59 | 87.97 | 87.30 | 0 |
| Aug 08 2024 | 87.19 | -0.18 | -0.21% | 86.79 | 87.35 | 86.27 | 0 |
| Aug 07 2024 | 87.37 | 0.96 | 1.11% | 86.61 | 87.51 | 86.55 | 0 |
| Aug 06 2024 | 86.41 | 0.48 | 0.56% | 86.50 | 86.56 | 86.00 | 0 |
| Aug 05 2024 | 85.93 | -1.26 | -1.45% | 85.63 | 86.23 | 85.13 | 0 |
| Aug 02 2024 | 87.19 | -0.73 | -0.83% | 87.79 | 87.79 | 87.04 | 0 |
| Aug 01 2024 | 87.92 | -0.93 | -1.05% | 88.24 | 88.62 | 87.85 | 0 |
| Jul 31 2024 | 88.85 | -0.06 | -0.07% | 89.10 | 89.10 | 88.85 | 0 |
| Jul 30 2024 | 88.91 | 0.15 | 0.17% | 89.00 | 89.24 | 88.73 | 0 |
| Jul 29 2024 | 88.76 | -0.40 | -0.45% | 89.29 | 89.29 | 88.48 | 0 |
| Jul 26 2024 | 89.16 | 0.83 | 0.94% | 88.56 | 89.38 | 88.56 | 0 |
| Jul 25 2024 | 88.33 | -0.57 | -0.64% | 88.51 | 88.51 | 88.02 | 0 |
| Jul 24 2024 | 88.90 | -1.65 | -1.82% | 88.53 | 89.60 | 87.81 | 0 |
| Jul 23 2024 | 90.55 | 0.05 | 0.06% | 90.47 | 91.00 | 90.21 | 0 |
| Jul 22 2024 | 90.50 | 0.18 | 0.20% | 90.08 | 90.50 | 90.04 | 0 |
| Jul 19 2024 | 90.32 | 0.00 | 0.00% | 90.32 | 90.32 | 90.32 | 0 |
| Jul 18 2024 | 90.32 | -0.08 | -0.09% | 90.65 | 90.74 | 90.28 | 0 |
| Jul 17 2024 | 90.40 | -0.02 | -0.02% | 90.45 | 90.63 | 89.94 | 0 |
| Jul 16 2024 | 90.42 | -0.31 | -0.34% | 90.24 | 90.93 | 90.16 | 0 |
| Jul 15 2024 | 90.73 | -1.32 | -1.43% | 91.40 | 91.40 | 90.55 | 0 |
| Jul 12 2024 | 92.05 | 0.78 | 0.85% | 91.60 | 92.17 | 91.60 | 0 |
| Jul 11 2024 | 91.27 | 0.65 | 0.72% | 90.93 | 91.32 | 90.90 | 0 |
| Jul 10 2024 | 90.62 | 0.91 | 1.01% | 89.95 | 90.65 | 89.70 | 0 |
| Jul 09 2024 | 89.71 | -0.48 | -0.53% | 90.06 | 90.34 | 89.69 | 0 |
| Jul 08 2024 | 90.19 | -0.79 | -0.87% | 90.78 | 91.20 | 90.19 | 0 |
| Jul 05 2024 | 90.98 | -0.30 | -0.33% | 91.34 | 91.56 | 90.81 | 0 |
| Jul 04 2024 | 91.28 | 0.17 | 0.19% | 91.25 | 91.38 | 91.13 | 0 |
| Jul 03 2024 | 91.11 | 0.34 | 0.37% | 91.15 | 91.56 | 91.04 | 0 |
| Jul 02 2024 | 90.77 | -0.15 | -0.16% | 90.65 | 90.99 | 90.38 | 0 |
| Jul 01 2024 | 90.92 | 0.15 | 0.17% | 91.72 | 91.85 | 90.79 | 0 |
