Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
U291S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 30 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 29 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 28 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 27 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 24 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 23 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 22 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.90 | 0 |
| May 21 2024 | 9.90 | 0.00 | 0.00% | 9.95 | 9.95 | 9.89 | 100 |
| May 20 2024 | 9.90 | 0.02 | 0.20% | 9.87 | 9.93 | 9.87 | 0 |
| May 17 2024 | 9.88 | 0.08 | 0.82% | 9.88 | 9.89 | 9.81 | 0 |
| May 16 2024 | 9.80 | -0.02 | -0.20% | 9.85 | 9.90 | 9.77 | 0 |
| May 15 2024 | 9.82 | 0.06 | 0.61% | 9.73 | 9.86 | 9.70 | 0 |
| May 14 2024 | 9.76 | -0.08 | -0.81% | 9.86 | 9.87 | 9.75 | 0 |
| May 13 2024 | 9.84 | 0.03 | 0.31% | 9.76 | 9.84 | 9.76 | 0 |
| May 10 2024 | 9.81 | 0.08 | 0.82% | 9.75 | 9.82 | 9.61 | 0 |
| May 09 2024 | 9.73 | 0.00 | 0.00% | 9.77 | 9.84 | 9.73 | 0 |
| May 08 2024 | 9.73 | 0.11 | 1.14% | 9.58 | 9.73 | 9.54 | 0 |
| May 07 2024 | 9.62 | -0.03 | -0.31% | 9.65 | 9.71 | 9.52 | 0 |
| May 06 2024 | 9.65 | 0.05 | 0.52% | 9.64 | 9.72 | 9.57 | 0 |
| May 03 2024 | 9.60 | -0.09 | -0.93% | 9.71 | 9.71 | 9.43 | 0 |
| May 02 2024 | 9.69 | 0.06 | 0.62% | 9.65 | 9.72 | 9.58 | 0 |
| Apr 30 2024 | 9.63 | 0.18 | 1.90% | 9.38 | 9.65 | 9.30 | 0 |
| Apr 29 2024 | 9.45 | 0.34 | 3.73% | 9.12 | 9.49 | 9.12 | 0 |
| Apr 26 2024 | 9.11 | -0.16 | -1.73% | 9.20 | 9.28 | 9.01 | 0 |
| Apr 25 2024 | 9.27 | 0.46 | 5.22% | 8.92 | 9.46 | 8.79 | 0 |
| Apr 24 2024 | 8.81 | -0.10 | -1.12% | 9.02 | 9.11 | 8.56 | 0 |
| Apr 23 2024 | 8.91 | -0.14 | -1.55% | 8.93 | 9.04 | 8.89 | 100 |
| Apr 22 2024 | 9.05 | 0.03 | 0.33% | 8.94 | 9.14 | 8.62 | 0 |
| Apr 19 2024 | 9.02 | 0.31 | 3.56% | 8.91 | 9.13 | 8.90 | 0 |
| Apr 18 2024 | 8.71 | 0.34 | 4.06% | 8.61 | 8.89 | 8.38 | 0 |
| Apr 17 2024 | 8.37 | -0.19 | -2.22% | 8.00 | 8.59 | 7.53 | 0 |
| Apr 16 2024 | 8.56 | 0.43 | 5.29% | 8.46 | 8.58 | 8.10 | 0 |
| Apr 15 2024 | 8.13 | -0.42 | -4.91% | 8.76 | 8.76 | 7.76 | 0 |
| Apr 12 2024 | 8.55 | 0.06 | 0.71% | 8.23 | 8.73 | 8.08 | 0 |
| Apr 11 2024 | 8.49 | 0.01 | 0.12% | 8.48 | 8.60 | 8.21 | 0 |
| Apr 10 2024 | 8.48 | 0.22 | 2.66% | 8.06 | 8.68 | 7.99 | 0 |
| Apr 09 2024 | 8.26 | 0.30 | 3.77% | 8.04 | 8.33 | 7.79 | 0 |
| Apr 08 2024 | 7.96 | -0.03 | -0.38% | 7.90 | 8.42 | 7.87 | 0 |
| Apr 05 2024 | 7.99 | 0.64 | 8.71% | 8.33 | 8.38 | 7.68 | 0 |
| Apr 04 2024 | 7.35 | -0.06 | -0.81% | 7.57 | 7.75 | 7.23 | 0 |
| Apr 03 2024 | 7.41 | 0.45 | 6.47% | 7.13 | 7.41 | 6.83 | 0 |
| Apr 02 2024 | 6.96 | 0.90 | 14.85% | 6.04 | 7.07 | 5.55 | 0 |
| Mar 28 2024 | 6.06 | -0.34 | -5.31% | 6.33 | 6.48 | 5.51 | 0 |
| Mar 27 2024 | 6.40 | -0.41 | -6.02% | 6.98 | 7.11 | 6.36 | 0 |
| Mar 26 2024 | 6.81 | 0.34 | 5.26% | 6.31 | 6.83 | 6.05 | 0 |
| Mar 25 2024 | 6.47 | 0.33 | 5.37% | 6.38 | 7.06 | 6.30 | 0 |
| Mar 22 2024 | 6.14 | 1.19 | 24.04% | 5.59 | 6.49 | 5.59 | 0 |
| Mar 21 2024 | 4.95 | 0.11 | 2.27% | 4.66 | 5.42 | 4.30 | 0 |
| Mar 20 2024 | 4.84 | 0.75 | 18.34% | 6.02 | 6.19 | 4.70 | 0 |
| Mar 19 2024 | 4.09 | 0.22 | 5.68% | 4.49 | 5.07 | 3.99 | 0 |
| Mar 18 2024 | 3.87 | 0.38 | 10.89% | 3.33 | 4.23 | 3.18 | 0 |
| Mar 15 2024 | 3.49 | 0.80 | 29.74% | 3.05 | 3.49 | 2.59 | 0 |
| Mar 14 2024 | 2.69 | -0.43 | -13.78% | 3.40 | 3.45 | 1.62 | 0 |
| Mar 13 2024 | 3.12 | -1.00 | -24.27% | 4.16 | 4.37 | 2.94 | 0 |
| Mar 12 2024 | 4.12 | -0.72 | -14.88% | 4.76 | 5.48 | 4.06 | 0 |
| Mar 11 2024 | 4.84 | -0.52 | -9.70% | 5.64 | 5.86 | 4.79 | 0 |
| Mar 08 2024 | 5.36 | -0.17 | -3.07% | 5.11 | 5.58 | 4.88 | 0 |
| Mar 07 2024 | 5.53 | -0.37 | -6.27% | 6.20 | 6.47 | 5.28 | 0 |
| Mar 06 2024 | 5.90 | -0.24 | -3.91% | 6.66 | 6.66 | 5.59 | 0 |
| Mar 05 2024 | 6.14 | 0.68 | 12.45% | 5.64 | 6.21 | 5.58 | 0 |
| Mar 04 2024 | 5.46 | 0.53 | 10.75% | 5.02 | 5.77 | 4.78 | 0 |
