Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.75 | 1.54 | 4.25% | 36.298 | 37.79 | 36.20 | 14,124 |
| May 17 2024 | 36.21 | -0.10 | -0.28% | 36.35 | 36.45 | 36.10 | 23,479 |
| May 16 2024 | 36.31 | -0.37 | -1.01% | 36.70 | 36.70 | 36.22 | 14,254 |
| May 15 2024 | 36.68 | 0.58 | 1.61% | 36.05 | 36.72 | 36.01 | 18,285 |
| May 14 2024 | 36.10 | -0.15 | -0.41% | 36.30 | 36.30 | 36.01 | 24,224 |
| May 13 2024 | 36.25 | -0.50 | -1.36% | 36.75 | 36.75 | 36.05 | 19,346 |
| May 10 2024 | 36.75 | -0.24 | -0.65% | 37.12 | 37.12 | 36.30 | 31,314 |
| May 09 2024 | 36.99 | -1.10 | -2.89% | 38.09 | 38.09 | 36.97 | 32,221 |
| May 08 2024 | 38.09 | 0.34 | 0.90% | 38.45 | 38.45 | 37.75 | 8,820 |
| May 07 2024 | 37.75 | -0.65 | -1.69% | 38.01 | 38.34 | 37.75 | 7,402 |
| May 06 2024 | 38.40 | 0.72 | 1.91% | 36.78 | 38.47 | 36.78 | 10,039 |
| May 03 2024 | 37.68 | -0.25 | -0.66% | 37.74 | 37.94 | 37.50 | 6,712 |
| May 02 2024 | 37.93 | -0.37 | -0.97% | 37.80 | 38.29 | 36.49 | 11,898 |
| May 01 2024 | 38.30 | -0.25 | -0.65% | 37.82 | 38.47 | 37.82 | 9,042 |
| Apr 30 2024 | 38.55 | 0.08 | 0.21% | 38.50 | 39.00 | 37.79 | 11,070 |
| Apr 29 2024 | 38.468 | -0.53 | -1.36% | 38.85 | 38.96 | 37.83 | 12,613 |
| Apr 26 2024 | 39.00 | 0.00 | 0.00% | 38.99 | 39.00 | 38.70 | 6,867 |
| Apr 25 2024 | 39.00 | 0.30 | 0.78% | 38.85 | 39.20 | 38.55 | 43,975 |
| Apr 24 2024 | 38.70 | 0.00 | 0.00% | 38.63 | 39.18 | 38.60 | 33,913 |
| Apr 23 2024 | 38.70 | 0.28 | 0.73% | 38.42 | 39.25 | 38.40 | 23,259 |
| Apr 22 2024 | 38.42 | 0.03 | 0.08% | 37.85 | 38.50 | 37.85 | 11,751 |
| Apr 19 2024 | 38.39 | -0.01 | -0.03% | 37.99 | 38.39 | 37.70 | 12,455 |
| Apr 18 2024 | 38.40 | 0.42 | 1.11% | 37.97 | 38.40 | 37.90 | 24,114 |
| Apr 17 2024 | 37.98 | 0.38 | 1.01% | 38.06 | 38.06 | 37.26 | 14,622 |
| Apr 16 2024 | 37.60 | -0.63 | -1.65% | 38.27 | 38.36 | 37.55 | 13,360 |
| Apr 15 2024 | 38.23 | -0.02 | -0.05% | 38.01 | 38.53 | 38.01 | 12,012 |
| Apr 12 2024 | 38.25 | 0.24 | 0.63% | 38.00 | 38.40 | 38.00 | 16,651 |
| Apr 11 2024 | 38.01 | -0.06 | -0.16% | 38.25 | 38.32 | 38.01 | 3,795 |
| Apr 10 2024 | 38.07 | -0.47 | -1.22% | 38.44 | 38.50 | 38.02 | 5,177 |
| Apr 09 2024 | 38.54 | -0.11 | -0.28% | 38.65 | 38.92 | 38.50 | 7,052 |
| Apr 08 2024 | 38.65 | -0.28 | -0.72% | 38.93 | 38.94 | 38.53 | 7,113 |
| Apr 05 2024 | 38.93 | 0.38 | 0.99% | 38.575 | 39.05 | 38.50 | 11,733 |
| Apr 04 2024 | 38.55 | 0.05 | 0.13% | 38.55 | 38.55 | 38.30 | 6,140 |
| Apr 03 2024 | 38.50 | 0.88 | 2.34% | 38.48 | 38.50 | 37.55 | 16,799 |
| Apr 02 2024 | 37.62 | 0.44 | 1.18% | 36.51 | 38.40 | 36.51 | 8,358 |
| Apr 01 2024 | 37.18 | 0.18 | 0.49% | 37.25 | 37.45 | 36.66 | 17,118 |
| Mar 28 2024 | 37.00 | 0.34 | 0.93% | 36.95 | 37.32 | 36.32 | 13,278 |
| Mar 27 2024 | 36.66 | 0.59 | 1.63% | 36.10 | 36.68 | 36.01 | 18,910 |
| Mar 26 2024 | 36.0725 | 0.00 | 0.01% | 36.10 | 36.20 | 35.70 | 24,503 |
| Mar 25 2024 | 36.07 | 0.37 | 1.04% | 35.74 | 36.30 | 35.55 | 31,803 |
| Mar 22 2024 | 35.70 | -0.26 | -0.72% | 35.95 | 36.33 | 35.70 | 31,463 |
| Mar 21 2024 | 35.96 | 0.01 | 0.03% | 36.00 | 36.40 | 35.96 | 15,835 |
| Mar 20 2024 | 35.95 | -0.51 | -1.39% | 36.28 | 36.57 | 35.50 | 24,459 |
| Mar 19 2024 | 36.455 | -0.46 | -1.23% | 36.91 | 36.91 | 36.07 | 29,511 |
| Mar 18 2024 | 36.91 | -0.59 | -1.57% | 37.30 | 37.50 | 36.76 | 55,843 |
| Mar 15 2024 | 37.50 | -2.02 | -5.11% | 38.40 | 39.58 | 37.16 | 41,953 |
| Mar 14 2024 | 39.52 | -0.13 | -0.33% | 39.65 | 39.65 | 39.50 | 32,748 |
| Mar 13 2024 | 39.65 | 0.15 | 0.38% | 39.70 | 39.75 | 39.34 | 30,471 |
| Mar 12 2024 | 39.50 | -0.10 | -0.25% | 39.52 | 39.70 | 38.87 | 27,547 |
| Mar 11 2024 | 39.60 | 0.70 | 1.80% | 39.21 | 39.98 | 39.20 | 32,916 |
| Mar 08 2024 | 38.90 | -0.68 | -1.71% | 40.00 | 40.00 | 38.20 | 47,249 |
| Mar 07 2024 | 39.5775 | -0.07 | -0.18% | 39.70 | 39.82 | 39.50 | 4,695 |
| Mar 06 2024 | 39.65 | 0.58 | 1.48% | 39.07 | 39.84 | 39.0555 | 4,410 |
| Mar 05 2024 | 39.07 | 0.37 | 0.96% | 39.12 | 39.46 | 38.49 | 13,045 |
| Mar 04 2024 | 38.70 | -0.07 | -0.18% | 38.88 | 39.13 | 38.57 | 11,875 |
| Mar 01 2024 | 38.77 | -0.24 | -0.62% | 39.20 | 39.59 | 38.75 | 43,661 |
| Feb 29 2024 | 39.01 | -0.47 | -1.19% | 39.02 | 39.60 | 39.00 | 22,178 |
| Feb 28 2024 | 39.48 | -0.71 | -1.77% | 40.02 | 40.37 | 39.30 | 18,919 |
| Feb 27 2024 | 40.19 | 0.24 | 0.61% | 40.01 | 40.50 | 39.95 | 11,947 |
| Feb 26 2024 | 39.945 | 0.34 | 0.87% | 39.85 | 40.25 | 39.22 | 29,433 |
| Feb 23 2024 | 39.60 | 0.00 | 0.00% | 39.62 | 39.84 | 39.50 | 9,427 |
| Feb 22 2024 | 39.60 | -0.78 | -1.93% | 40.01 | 40.15 | 39.05 | 30,330 |
| Feb 21 2024 | 40.38 | 0.38 | 0.95% | 40.523 | 40.523 | 40.05 | 6,117 |
