Utd Natural Foods Dl 01 (UN3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -1.76056338028 | 12.78 | 12.995 | 12.44 | 414 | 12.83340374 | DE |
| 4 | 1.525 | 13.8259292838 | 11.03 | 14.455 | 10.69 | 701 | 12.69420252 | DE |
| 12 | 2.05 | 19.5145168967 | 10.505 | 14.455 | 8.1199999 | 519 | 11.19257135 | DE |
| 26 | -2.255 | -15.2261985145 | 14.81 | 15.92 | 8.1199999 | 411 | 11.85907289 | DE |
| 52 | -5.945 | -32.1351351351 | 18.5 | 18.77 | 8.1199999 | 351 | 12.53105286 | DE |
| 156 | -5.945 | -32.1351351351 | 18.5 | 18.77 | 8.1199999 | 351 | 12.53105286 | DE |
| 260 | -5.945 | -32.1351351351 | 18.5 | 18.77 | 8.1199999 | 351 | 12.53105286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 12.68 | -0.32 | -2.42 | 12.68 | 12.68 | 12.68 | 500 |
| 1718915160 | 12.995 | 0.38 | 2.97 | 12.845 | 12.995 | 12.845 | 1125 |
| 1718828760 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1718742360 | 12.62 | 0.16 | 1.32 | 12.62 | 12.62 | 12.62 | 1 |
| 1718656020 | 12.455 | -0.05 | -0.36 | 12.44 | 12.455 | 12.44 | 101 |
| 1718396820 | 12.5 | -0.25 | -1.96 | 12.78 | 12.78 | 12.5 | 430 |
| 1718310420 | 12.75 | -0.01 | -0.04 | 12.75 | 12.75 | 12.75 | 3020 |
| 1718224020 | 12.755 | -0.42 | -3.19 | 13 | 13 | 12.755 | 550 |
| 1718137620 | 13.175 | -0.07 | -0.53 | 13.175 | 13.175 | 13.175 | 400 |
| 1718051220 | 13.245 | -0.11 | -0.82 | 13.245 | 13.245 | 13.245 | 80 |
| 1717792020 | 13.355 | -0.53 | -3.82 | 14.375 | 14.455 | 13.355 | 1787 |
| 1717705620 | 13.885 | 1.9 | 15.80 | 12.395 | 13.885 | 12.37 | 1330 |
| 1717619220 | 11.99 | 0.83 | 7.39 | 10.9 | 12.5 | 10.9 | 1823 |
| 1717532820 | 11.165 | -0.18 | -1.59 | 11.165 | 11.165 | 11.165 | 50 |
| 1717446420 | 11.345 | 0.47 | 4.27 | 11.18 | 11.345 | 11.11 | 318 |
| 1717187220 | 10.88 | 0.19 | 1.78 | 10.895 | 10.895 | 10.88 | 600 |
| 1717100820 | 10.69 | 0 | 0.00 | 10.69 | 10.69 | 10.69 | 0 |
| 1717014420 | 10.69 | -0.29 | -2.64 | 10.725 | 10.725 | 10.69 | 110 |
| 1716927960 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1716841560 | 10.98 | -0.05 | -0.45 | 10.98 | 10.98 | 10.98 | 50 |
| 1716582420 | 11.03 | -0.06 | -0.54 | 11.03 | 11.03 | 11.03 | 150 |
| 1716496020 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1716409620 | 11.09 | 0.82 | 7.98 | 10.95 | 11.09 | 10.755 | 253 |
| 1716323160 | 10.27 | -0.11 | -1.01 | 10.275 | 10.305 | 10.27 | 1605 |
| 1716236760 | 10.375 | 0.19 | 1.82 | 10.375 | 10.375 | 10.375 | 10 |
| 1715977620 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1715891220 | 10.19 | 0.67 | 7.04 | 9.634 | 10.19 | 9.634 | 280 |
| 1715804820 | 9.52 | 0.13 | 1.34 | 9.596 | 9.602 | 9.52 | 2556 |
| 1715718360 | 9.394 | 0 | 0.00 | 9.394 | 9.394 | 9.394 | 0 |
| 1715631960 | 9.394 | 0.03 | 0.36 | 9.394 | 9.394 | 9.394 | 267 |
| 1715372820 | 9.36 | 0.3 | 3.33 | 9.24 | 9.36 | 9.24 | 303 |
| 1715286420 | 9.058 | 0 | 0.00 | 9.058 | 9.058 | 9.058 | 0 |
| 1715200020 | 9.058 | 0 | 0.00 | 9.058 | 9.058 | 9.058 | 0 |
| 1715113620 | 9.058 | 0.21 | 2.42 | 9.074 | 9.074 | 9.058 | 102 |
| 1715027220 | 8.844 | 0 | 0.00 | 8.844 | 8.844 | 8.844 | 0 |
| 1714768020 | 8.844 | 0.36 | 4.24 | 8.89 | 8.89 | 8.844 | 61 |
| 1714681560 | 8.484 | 0.06 | 0.69 | 8.484 | 8.484 | 8.484 | 100 |
| 1714508820 | 8.426 | -0.22 | -2.57 | 8.5779999 | 8.5779999 | 8.426 | 303 |
| 1714422420 | 8.648 | 0.45 | 5.46 | 8.5559999 | 8.648 | 8.5559999 | 195 |
| 1714163220 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1714076820 | 8.1999999 | 0.03 | 0.34 | 8.1999999 | 8.1999999 | 8.1999999 | 150 |
| 1713990420 | 8.172 | -0.14 | -1.71 | 8.1199999 | 8.212 | 8.1199999 | 281 |
| 1713903960 | 8.314 | -0.33 | -3.84 | 8.314 | 8.314 | 8.314 | 1200 |
| 1713817620 | 8.646 | 0 | 0.00 | 8.646 | 8.646 | 8.646 | 0 |
| 1713558420 | 8.646 | 0 | 0.00 | 8.646 | 8.646 | 8.646 | 0 |
| 1713472020 | 8.646 | -0.32 | -3.61 | 8.646 | 8.646 | 8.646 | 2 |
| 1713385620 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1713299220 | 8.97 | -0.42 | -4.51 | 8.97 | 8.97 | 8.97 | 200 |
| 1713212820 | 9.394 | 0.15 | 1.67 | 9.256 | 9.394 | 9.256 | 54 |
| 1712953620 | 9.24 | -0.4 | -4.11 | 9.5 | 9.5 | 9.24 | 165 |
| 1712867220 | 9.6359999 | 0.13 | 1.41 | 9.6359999 | 9.6359999 | 9.6359999 | 400 |
| 1712780760 | 9.502 | -0.06 | -0.63 | 9.502 | 9.502 | 9.502 | 200 |
| 1712694360 | 9.5619999 | 0 | 0.00 | 9.5619999 | 9.5619999 | 9.5619999 | 0 |
| 1712607960 | 9.5619999 | 0.04 | 0.40 | 9.69 | 9.69 | 9.5619999 | 476 |
| 1712348820 | 9.5239999 | -0.2 | -2.02 | 9.628 | 9.632 | 9.5239999 | 60 |
| 1712262360 | 9.72 | -0.14 | -1.40 | 9.738 | 9.826 | 9.72 | 556 |
| 1712175960 | 9.858 | -0.65 | -6.16 | 9.932 | 9.932 | 9.858 | 231 |
| 1712089560 | 10.505 | -0.26 | -2.37 | 10.505 | 10.505 | 10.36 | 363 |
| 1711661160 | 10.76 | 0.11 | 1.03 | 10.97 | 10.97 | 10.76 | 230 |
| 1711574760 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1711488360 | 10.65 | -0.11 | -1.02 | 10.65 | 10.65 | 10.65 | 45 |
| 1711401960 | 10.76 | -0.38 | -3.41 | 10.77 | 10.77 | 10.76 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
