Union Bankshares Inc (UNB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -4.39814814815 | 30.24 | 30.25 | 25.9 | 12126 | 28.23116032 | CS |
| 4 | -7.49 | -20.5769230769 | 36.4 | 37.7 | 25.9 | 11208 | 33.18618273 | CS |
| 12 | 4.31 | 17.5203252033 | 24.6 | 37.7 | 24.6 | 8425 | 31.43534471 | CS |
| 26 | 7.2 | 33.1644403501 | 21.71 | 37.7 | 21 | 7543 | 28.12702761 | CS |
| 52 | -1.33 | -4.39814814815 | 30.24 | 37.7 | 21 | 5975 | 27.81488448 | CS |
| 156 | 0.18 | 0.626522798468 | 28.73 | 37.7 | 20.07 | 5371 | 26.29470916 | CS |
| 260 | -7.17 | -19.8725055432 | 36.08 | 37.9899 | 16.5 | 6097 | 25.44828273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 28.91 | 0.23 | 0.80 | 28.6 | 29.15 | 27.49 | 4624 |
| 1735601700 | 28.68 | 0.08 | 0.28 | 28.54 | 29.11 | 28 | 6316 |
| 1735342500 | 28.6 | 0.2 | 0.70 | 28.01 | 28.95 | 28.01 | 5127 |
| 1735256100 | 28.4 | 0.5 | 1.79 | 28.05 | 30.2 | 27.87 | 16220 |
| 1735077840 | 27.9 | -1.95 | -6.53 | 30.24 | 30.25 | 25.9 | 21586 |
| 1734996900 | 29.85 | -1.65 | -5.24 | 31.07 | 31.32 | 29.85 | 10596 |
| 1734737700 | 31.5 | -0.99 | -3.05 | 32.49 | 33 | 31.23 | 12840 |
| 1734651300 | 32.49 | 0.28 | 0.87 | 32.74 | 33.685 | 31 | 13423 |
| 1734564900 | 32.21 | -1.82 | -5.35 | 34.35 | 34.35 | 32.21 | 4927 |
| 1734478500 | 34.03 | -0.37 | -1.08 | 34.4 | 34.75 | 33.86 | 6305 |
| 1734392100 | 34.4 | 0.45 | 1.33 | 34.19 | 34.7 | 33.795 | 10868 |
| 1734132900 | 33.95 | -1.65 | -4.63 | 35.6 | 35.98 | 33.95 | 9498 |
| 1734046500 | 35.6 | 1.6 | 4.71 | 34.31 | 35.6 | 33.33 | 15459 |
| 1733960100 | 34 | -0.9 | -2.58 | 35.2 | 35.6 | 34 | 6556 |
| 1733873700 | 34.9 | -0.99 | -2.76 | 35.61 | 36.06 | 34.9 | 6183 |
| 1733787300 | 35.89 | 0.1 | 0.28 | 35.6 | 36.25 | 35.19 | 7496 |
| 1733528100 | 35.79 | 0.19 | 0.53 | 35.35 | 36.23 | 35.35 | 6464 |
| 1733441700 | 35.6 | -1.44 | -3.89 | 36.9 | 37 | 35.3 | 21794 |
| 1733355300 | 37.04 | -0.66 | -1.75 | 37.3 | 37.48 | 36.3284 | 13212 |
| 1733268900 | 37.7 | 1.68 | 4.66 | 36.3 | 37.7 | 35.6 | 21554 |
| 1733182500 | 36.02 | 1.62 | 4.71 | 34.14 | 36.88 | 33.94 | 11304 |
| 1732917840 | 34.4 | -0.32 | -0.92 | 35.1 | 35.1 | 31.68 | 16164 |
| 1732750500 | 34.72 | 1.06 | 3.15 | 33.85 | 34.79 | 33.68 | 13516 |
| 1732664100 | 33.66 | 2.43 | 7.78 | 31.3 | 34.24 | 31.25 | 19223 |
| 1732577700 | 31.23 | 0.13 | 0.42 | 31.25 | 31.98 | 31.2 | 8102 |
| 1732318500 | 31.1 | 0.07 | 0.21 | 31.39 | 31.39 | 30.44 | 1787 |
| 1732232100 | 31.035 | -0.3 | -0.94 | 31.45 | 31.45 | 30.99 | 2819 |
| 1732145700 | 31.33 | 0.14 | 0.45 | 31.19 | 31.33 | 30.95 | 1656 |
| 1732059300 | 31.19 | 0.19 | 0.61 | 31 | 31.19 | 30.64 | 2336 |
| 1731972900 | 31 | 0.11 | 0.36 | 30.99 | 31.22 | 29.98 | 4334 |
| 1731713700 | 30.89 | 0.03 | 0.10 | 30.72 | 30.89 | 30.0101 | 4718 |
| 1731627300 | 30.86 | 0.19 | 0.62 | 30.38 | 30.9 | 29.99 | 4272 |
| 1731540900 | 30.67 | -0.28 | -0.90 | 30.95 | 30.95 | 30.0292 | 1994 |
| 1731454500 | 30.95 | 0.25 | 0.81 | 30.7 | 31 | 29.8 | 7118 |
| 1731368100 | 30.7 | 1.66 | 5.72 | 28.77 | 30.7 | 28.76 | 11758 |
| 1731108900 | 29.04 | -0.28 | -0.95 | 29.04 | 29.39 | 28.99 | 3016 |
| 1731022500 | 29.32 | -0.14 | -0.48 | 29.45 | 29.76 | 29.32 | 6619 |
| 1730936100 | 29.46 | 0.71 | 2.47 | 29 | 29.5 | 28.79 | 6554 |
| 1730849700 | 28.75 | 0.1 | 0.35 | 28.78 | 29 | 28.4259 | 7608 |
| 1730763300 | 28.65 | 0.45 | 1.60 | 28.31 | 28.8559 | 28.01 | 14357 |
| 1730500500 | 28.2 | -0.78 | -2.69 | 28.99 | 29.04 | 28.2 | 4841 |
| 1730414100 | 28.98 | -0.12 | -0.41 | 28.83 | 29.24 | 27.6 | 6972 |
| 1730327700 | 29.1 | -0.28 | -0.95 | 29.28 | 29.28 | 28.9 | 7326 |
| 1730241300 | 29.38 | -0.22 | -0.74 | 29.27 | 29.38 | 28.79 | 3154 |
| 1730154900 | 29.6 | 0.86 | 2.99 | 28.47 | 29.81 | 28.47 | 10711 |
| 1729895700 | 28.74 | -0.25 | -0.86 | 28.4 | 28.99 | 28.25 | 10474 |
| 1729809300 | 28.99 | 0.49 | 1.72 | 28.92 | 29 | 26.98 | 33730 |
| 1729722900 | 28.5 | 1.11 | 4.05 | 27.32 | 28.5 | 26.75 | 7408 |
| 1729636500 | 27.39 | -0.11 | -0.40 | 27.59 | 27.6 | 26.7492 | 3131 |
| 1729550100 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.6223 | 3777 |
| 1729290900 | 27.5 | 0.8 | 3.00 | 26.45 | 27.5 | 26.45 | 3175 |
| 1729204500 | 26.7 | 0.02 | 0.07 | 26.08 | 26.7 | 25.7 | 4039 |
| 1729118100 | 26.68 | 0.37 | 1.41 | 26.79 | 26.79 | 26.21 | 2968 |
| 1729031700 | 26.31 | -0.49 | -1.83 | 26.8 | 26.8 | 26 | 8090 |
| 1728945300 | 26.8 | 0.1 | 0.37 | 26.7 | 27.15 | 26.58 | 1823 |
| 1728686100 | 26.7 | 0.76 | 2.93 | 25.9 | 26.99 | 25.9 | 6431 |
| 1728599700 | 25.94 | -0.06 | -0.23 | 25 | 25.95 | 25 | 11929 |
| 1728513300 | 26 | 0.81 | 3.22 | 24.8 | 26 | 24.8 | 3618 |
| 1728426900 | 25.19 | 0.15 | 0.60 | 24.64 | 25.19 | 24.6 | 312 |
| 1728340500 | 25.04 | -0.01 | -0.04 | 25.115 | 25.3 | 25 | 3244 |
| 1728081300 | 25.05 | -0.91 | -3.51 | 26 | 26 | 24.57 | 7060 |
| 1727994900 | 25.96 | -0.24 | -0.92 | 26.06 | 26.28 | 25.6801 | 1356 |
| 1727908500 | 26.2 | 0.27 | 1.04 | 25.76 | 26.27 | 25.76 | 1797 |
| 1727822100 | 25.93 | 0 | 0.00 | 26.19 | 26.19 | 25.9 | 1915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
