Register for real-time alerts, custom portfolio, and market movers
UNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.61 | 0.02 | 0.23% | 8.625 | 8.66 | 8.46 | 3,169,468 |
| May 09 2024 | 8.59 | -0.06 | -0.64% | 8.61 | 8.63 | 8.54 | 1,497,254 |
| May 08 2024 | 8.645 | 0.13 | 1.47% | 8.54 | 8.665 | 8.52 | 2,046,118 |
| May 07 2024 | 8.52 | 0.12 | 1.43% | 8.43 | 8.54 | 8.42 | 1,688,884 |
| May 06 2024 | 8.40 | 0.09 | 1.08% | 8.355 | 8.435 | 8.315 | 1,403,761 |
| May 03 2024 | 8.31 | -0.14 | -1.66% | 8.50 | 8.51 | 8.265 | 2,034,502 |
| May 02 2024 | 8.45 | 0.04 | 0.42% | 8.42 | 8.525 | 8.42 | 1,449,103 |
| Apr 30 2024 | 8.415 | -0.07 | -0.77% | 8.475 | 8.49 | 8.41 | 1,476,939 |
| Apr 29 2024 | 8.48 | 0.11 | 1.31% | 8.395 | 8.48 | 8.335 | 1,563,382 |
| Apr 26 2024 | 8.37 | 0.04 | 0.54% | 8.39 | 8.41 | 8.295 | 1,443,404 |
| Apr 25 2024 | 8.325 | -0.04 | -0.42% | 8.39 | 8.44 | 8.275 | 1,190,333 |
| Apr 24 2024 | 8.36 | 0.02 | 0.24% | 8.39 | 8.47 | 8.33 | 1,825,397 |
| Apr 23 2024 | 8.34 | 0.08 | 0.97% | 8.27 | 8.35 | 8.24 | 2,348,255 |
| Apr 22 2024 | 8.26 | 0.02 | 0.18% | 8.305 | 8.355 | 8.21 | 1,365,235 |
| Apr 19 2024 | 8.245 | 0.13 | 1.60% | 8.12 | 8.26 | 8.025 | 2,091,559 |
| Apr 18 2024 | 8.115 | 0.10 | 1.18% | 8.025 | 8.115 | 8.02 | 1,759,564 |
| Apr 17 2024 | 8.02 | 0.07 | 0.88% | 7.905 | 8.085 | 7.905 | 1,558,213 |
| Apr 16 2024 | 7.95 | -0.11 | -1.30% | 7.96 | 8.02 | 7.89 | 1,927,652 |
| Apr 15 2024 | 8.055 | 0.14 | 1.77% | 8.015 | 8.105 | 7.985 | 1,724,173 |
| Apr 12 2024 | 7.915 | 0.05 | 0.64% | 7.93 | 8.045 | 7.91 | 1,862,879 |
| Apr 11 2024 | 7.865 | -0.12 | -1.44% | 7.96 | 7.99 | 7.82 | 1,945,916 |
| Apr 10 2024 | 7.98 | 0.04 | 0.44% | 7.93 | 8.06 | 7.91 | 2,077,362 |
| Apr 09 2024 | 7.945 | -0.12 | -1.43% | 8.10 | 8.13 | 7.90 | 2,131,864 |
| Apr 08 2024 | 8.06 | 0.11 | 1.38% | 7.96 | 8.10 | 7.96 | 1,844,029 |
| Apr 05 2024 | 7.95 | -0.09 | -1.06% | 7.925 | 7.975 | 7.845 | 2,513,713 |
| Apr 04 2024 | 8.035 | 0.01 | 0.12% | 8.10 | 8.125 | 8.005 | 1,842,169 |
| Apr 03 2024 | 8.025 | 0.17 | 2.10% | 7.88 | 8.045 | 7.86 | 2,526,692 |
| Apr 02 2024 | 7.86 | 0.10 | 1.26% | 7.80 | 7.945 | 7.785 | 2,857,277 |
| Mar 28 2024 | 7.762 | 0.05 | 0.65% | 7.716 | 7.784 | 7.708 | 1,480,777 |
| Mar 27 2024 | 7.712 | 0.00 | 0.05% | 7.712 | 7.732 | 7.686 | 889,181 |
| Mar 26 2024 | 7.708 | 0.00 | -0.05% | 7.716 | 7.76 | 7.702 | 1,493,861 |
| Mar 25 2024 | 7.712 | 0.03 | 0.42% | 7.676 | 7.732 | 7.67 | 1,539,740 |
| Mar 22 2024 | 7.68 | 0.00 | 0.05% | 7.682 | 7.702 | 7.63 | 1,036,674 |
| Mar 21 2024 | 7.676 | 0.05 | 0.71% | 7.65 | 7.706 | 7.614 | 2,008,936 |
| Mar 20 2024 | 7.622 | -0.01 | -0.10% | 7.614 | 7.63 | 7.578 | 1,081,778 |
| Mar 19 2024 | 7.63 | 0.09 | 1.25% | 7.534 | 7.634 | 7.51 | 1,596,479 |
| Mar 18 2024 | 7.536 | -0.09 | -1.21% | 7.642 | 7.642 | 7.514 | 1,787,031 |
| Mar 15 2024 | 7.628 | 0.04 | 0.47% | 7.61 | 7.662 | 7.604 | 6,019,870 |
| Mar 14 2024 | 7.592 | 0.04 | 0.58% | 7.568 | 7.606 | 7.542 | 2,062,776 |
| Mar 13 2024 | 7.548 | -0.02 | -0.26% | 7.57 | 7.638 | 7.546 | 2,020,751 |
| Mar 12 2024 | 7.568 | -0.06 | -0.73% | 7.63 | 7.644 | 7.488 | 3,486,026 |
| Mar 11 2024 | 7.624 | 0.00 | 0.00% | 7.568 | 7.644 | 7.546 | 2,300,223 |
| Mar 08 2024 | 7.624 | 0.06 | 0.74% | 7.57 | 7.668 | 7.56 | 1,956,705 |
| Mar 07 2024 | 7.568 | 0.03 | 0.34% | 7.54 | 7.592 | 7.52 | 1,483,516 |
| Mar 06 2024 | 7.542 | 0.02 | 0.24% | 7.53 | 7.60 | 7.512 | 2,043,538 |
| Mar 05 2024 | 7.524 | 0.00 | 0.03% | 7.542 | 7.556 | 7.452 | 1,814,909 |
| Mar 04 2024 | 7.522 | 0.05 | 0.70% | 7.498 | 7.53 | 7.482 | 2,403,846 |
| Mar 01 2024 | 7.47 | 0.04 | 0.57% | 7.494 | 7.532 | 7.46 | 2,446,211 |
| Feb 29 2024 | 7.428 | -0.05 | -0.62% | 7.458 | 7.506 | 7.39 | 3,948,741 |
| Feb 28 2024 | 7.474 | 0.01 | 0.19% | 7.52 | 7.548 | 7.464 | 2,166,727 |
| Feb 27 2024 | 7.46 | 0.03 | 0.35% | 7.412 | 7.488 | 7.354 | 2,631,531 |
| Feb 26 2024 | 7.434 | 0.03 | 0.38% | 7.424 | 7.578 | 7.40 | 3,125,007 |
| Feb 23 2024 | 7.406 | 0.06 | 0.87% | 7.34 | 7.436 | 7.31 | 4,258,497 |
| Feb 22 2024 | 7.342 | 0.10 | 1.41% | 7.274 | 7.508 | 7.26 | 5,398,852 |
| Feb 21 2024 | 7.24 | 0.08 | 1.15% | 7.174 | 7.258 | 7.10 | 3,217,628 |
| Feb 20 2024 | 7.158 | 0.16 | 2.26% | 7.09 | 7.212 | 7.038 | 5,742,267 |
| Feb 19 2024 | 7.00 | 0.05 | 0.72% | 6.95 | 7.00 | 6.69 | 9,483,201 |
| Feb 16 2024 | 6.95 | 1.20 | 20.95% | 6.50 | 7.096 | 6.476 | 27,567,939 |
| Feb 15 2024 | 5.746 | -0.01 | -0.10% | 5.762 | 5.776 | 5.714 | 1,779,393 |
| Feb 14 2024 | 5.752 | 0.04 | 0.63% | 5.706 | 5.762 | 5.692 | 1,886,505 |
| Feb 13 2024 | 5.716 | -0.08 | -1.41% | 5.774 | 5.788 | 5.704 | 1,419,766 |
| Feb 12 2024 | 5.798 | 0.03 | 0.52% | 5.828 | 5.828 | 5.698 | 1,897,884 |
