Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UIE549 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.805 | -0.17 | -8.38% | 1.97 | 1.995 | 1.735 | 4,000 |
| Jun 03 2024 | 1.97 | 0.05 | 2.87% | 2.07 | 2.105 | 1.92 | 0 |
| May 31 2024 | 1.915 | 0.10 | 5.51% | 1.795 | 1.915 | 1.745 | 1,000 |
| May 30 2024 | 1.815 | 0.04 | 2.25% | 1.76 | 1.815 | 1.72 | 0 |
| May 29 2024 | 1.775 | -0.26 | -12.78% | 1.92 | 1.95 | 1.77 | 2,000 |
| May 28 2024 | 2.035 | 0.03 | 1.24% | 2.045 | 2.23 | 2.00 | 4,000 |
| May 27 2024 | 2.01 | 0.11 | 5.79% | 1.905 | 2.03 | 1.905 | 0 |
| May 24 2024 | 1.90 | -0.13 | -6.17% | 1.97 | 1.985 | 1.885 | 0 |
| May 23 2024 | 2.025 | -0.03 | -1.22% | 2.05 | 2.095 | 2.005 | 0 |
| May 22 2024 | 2.05 | -0.02 | -0.73% | 2.04 | 2.06 | 1.93 | 3,000 |
| May 21 2024 | 2.065 | -0.21 | -9.03% | 2.26 | 2.275 | 2.03 | 2,500 |
| May 20 2024 | 2.27 | -0.05 | -2.16% | 2.365 | 2.37 | 2.26 | 2,000 |
| May 17 2024 | 2.32 | -0.08 | -3.33% | 2.40 | 2.43 | 2.295 | 0 |
| May 16 2024 | 2.40 | -0.13 | -5.14% | 2.52 | 2.52 | 2.385 | 0 |
| May 15 2024 | 2.53 | -0.05 | -1.75% | 2.585 | 2.61 | 2.52 | 0 |
| May 14 2024 | 2.575 | 0.06 | 2.39% | 2.485 | 2.65 | 2.485 | 0 |
| May 13 2024 | 2.515 | 0.18 | 7.71% | 2.365 | 2.535 | 2.36 | 0 |
| May 10 2024 | 2.335 | -0.08 | -3.11% | 2.43 | 2.545 | 2.335 | 0 |
| May 09 2024 | 2.41 | -0.14 | -5.49% | 2.495 | 2.51 | 2.405 | 0 |
| May 08 2024 | 2.55 | 0.38 | 17.24% | 2.365 | 2.63 | 2.22 | 0 |
| May 07 2024 | 2.175 | -0.15 | -6.25% | 2.32 | 2.535 | 2.095 | 0 |
| May 06 2024 | 2.32 | 0.09 | 4.04% | 2.255 | 2.36 | 2.21 | 0 |
| May 03 2024 | 2.23 | -0.04 | -1.55% | 2.31 | 2.37 | 2.21 | 0 |
| May 02 2024 | 2.265 | 0.24 | 11.85% | 2.085 | 2.31 | 2.07 | 0 |
| Apr 30 2024 | 2.025 | -0.08 | -3.80% | 2.13 | 2.155 | 1.98 | 0 |
| Apr 29 2024 | 2.105 | 0.04 | 2.18% | 2.115 | 2.12 | 1.99 | 0 |
| Apr 26 2024 | 2.06 | 0.09 | 4.57% | 2.045 | 2.225 | 2.00 | 0 |
| Apr 25 2024 | 1.97 | -0.05 | -2.23% | 1.96 | 2.045 | 1.945 | 0 |
| Apr 24 2024 | 2.015 | -0.05 | -2.42% | 2.14 | 2.15 | 1.99 | 0 |
| Apr 23 2024 | 2.065 | -0.07 | -3.28% | 2.17 | 2.23 | 2.06 | 0 |
| Apr 22 2024 | 2.135 | 0.08 | 4.15% | 2.08 | 2.21 | 2.08 | 0 |
| Apr 19 2024 | 2.05 | -0.02 | -0.97% | 1.845 | 2.08 | 1.84 | 0 |
| Apr 18 2024 | 2.07 | 0.57 | 38.00% | 1.515 | 2.07 | 1.515 | 0 |
| Apr 17 2024 | 1.50 | -0.11 | -6.54% | 1.615 | 1.68 | 1.50 | 0 |
| Apr 16 2024 | 1.605 | -0.27 | -14.17% | 1.795 | 1.795 | 1.56 | 68 |
| Apr 15 2024 | 1.87 | -0.43 | -18.70% | 2.275 | 2.52 | 1.85 | 0 |
| Apr 12 2024 | 2.30 | -0.16 | -6.31% | 2.515 | 2.59 | 2.22 | 0 |
| Apr 11 2024 | 2.455 | -0.26 | -9.41% | 2.695 | 2.70 | 2.36 | 0 |
| Apr 10 2024 | 2.71 | 0.10 | 3.83% | 2.695 | 2.94 | 2.59 | 0 |
| Apr 09 2024 | 2.61 | -0.04 | -1.32% | 2.62 | 2.805 | 2.60 | 0 |
| Apr 08 2024 | 2.645 | 0.26 | 10.90% | 2.415 | 2.67 | 2.395 | 100 |
| Apr 05 2024 | 2.385 | -0.41 | -14.67% | 2.655 | 2.685 | 2.36 | 0 |
| Apr 04 2024 | 2.795 | 0.11 | 4.10% | 2.705 | 2.825 | 2.60 | 0 |
| Apr 03 2024 | 2.685 | 0.05 | 1.90% | 2.61 | 2.69 | 2.525 | 0 |
| Apr 02 2024 | 2.635 | -0.26 | -8.82% | 2.87 | 2.90 | 2.635 | 0 |
| Mar 28 2024 | 2.89 | 0.16 | 5.86% | 2.85 | 2.915 | 2.775 | 0 |
| Mar 27 2024 | 2.73 | -0.11 | -3.87% | 2.785 | 2.785 | 2.57 | 0 |
| Mar 26 2024 | 2.84 | 0.27 | 10.29% | 2.57 | 2.84 | 2.56 | 0 |
| Mar 25 2024 | 2.575 | 0.01 | 0.19% | 2.595 | 2.605 | 2.48 | 0 |
| Mar 22 2024 | 2.57 | 0.17 | 7.08% | 2.44 | 2.63 | 2.39 | 0 |
| Mar 21 2024 | 2.40 | 0.09 | 3.67% | 2.39 | 2.515 | 2.38 | 0 |
| Mar 20 2024 | 2.315 | 0.04 | 1.76% | 2.275 | 2.335 | 2.16 | 0 |
| Mar 19 2024 | 2.275 | -0.01 | -0.22% | 2.295 | 2.32 | 2.235 | 0 |
| Mar 18 2024 | 2.28 | -0.04 | -1.51% | 2.36 | 2.395 | 2.26 | 0 |
| Mar 15 2024 | 2.315 | 0.16 | 7.42% | 2.225 | 2.32 | 2.20 | 0 |
| Mar 14 2024 | 2.155 | -0.20 | -8.30% | 2.385 | 2.385 | 2.11 | 0 |
| Mar 13 2024 | 2.35 | 0.09 | 3.98% | 2.275 | 2.36 | 2.205 | 0 |
| Mar 12 2024 | 2.26 | 0.02 | 0.89% | 2.27 | 2.385 | 2.19 | 100 |
| Mar 11 2024 | 2.24 | -0.03 | -1.32% | 2.285 | 2.285 | 2.105 | 0 |
| Mar 08 2024 | 2.27 | -0.20 | -7.91% | 2.50 | 2.50 | 2.235 | 0 |
| Mar 07 2024 | 2.465 | -0.17 | -6.27% | 2.895 | 2.95 | 2.45 | 260 |
