Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UNVGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.47 | 0.32 | 2.11% | 15.35 | 15.47 | 15.256 | 89,270 |
| May 30 2024 | 15.15 | 0.10 | 0.66% | 15.34 | 15.34 | 15.09 | 38,667 |
| May 29 2024 | 15.05 | -0.29 | -1.89% | 14.95 | 15.12 | 14.95 | 41,744 |
| May 28 2024 | 15.34 | -0.29 | -1.86% | 15.37 | 15.37 | 15.10 | 64,283 |
| May 24 2024 | 15.63 | 0.28 | 1.82% | 15.44 | 15.73 | 15.39 | 38,483 |
| May 23 2024 | 15.35 | -0.26 | -1.67% | 15.73 | 15.73 | 15.35 | 51,107 |
| May 22 2024 | 15.61 | 0.17 | 1.10% | 15.601 | 15.69 | 15.56 | 35,058 |
| May 21 2024 | 15.44 | -0.04 | -0.26% | 15.40 | 15.44 | 15.15 | 38,152 |
| May 20 2024 | 15.4799 | -0.16 | -1.02% | 15.3301 | 15.54 | 15.3301 | 30,932 |
| May 17 2024 | 15.64 | -0.16 | -1.01% | 15.35 | 15.75 | 15.35 | 56,422 |
| May 16 2024 | 15.80 | 0.43 | 2.80% | 15.445 | 15.80 | 15.22 | 36,294 |
| May 15 2024 | 15.37 | 0.12 | 0.79% | 15.20 | 15.43 | 15.20 | 40,435 |
| May 14 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.16 | 155,233 |
| May 13 2024 | 15.25 | 0.22 | 1.46% | 14.99 | 15.25 | 14.99 | 305,617 |
| May 10 2024 | 15.03 | -0.48 | -3.09% | 14.95 | 15.12 | 14.92 | 43,907 |
| May 09 2024 | 15.51 | -0.23 | -1.47% | 15.69 | 15.6965 | 15.48 | 87,148 |
| May 08 2024 | 15.742 | 0.08 | 0.52% | 15.75 | 15.85 | 15.69 | 41,049 |
| May 07 2024 | 15.66 | -0.06 | -0.38% | 15.76 | 15.76 | 15.57 | 61,989 |
| May 06 2024 | 15.72 | 0.15 | 0.96% | 15.65 | 15.73 | 15.64 | 98,096 |
| May 03 2024 | 15.57 | -0.03 | -0.19% | 15.4575 | 15.60 | 15.372 | 34,711 |
| May 02 2024 | 15.60 | 0.75 | 5.05% | 14.98 | 15.60 | 14.71 | 50,390 |
| May 01 2024 | 14.85 | 0.19 | 1.30% | 15.23 | 15.23 | 14.10 | 44,123 |
| Apr 30 2024 | 14.66 | -0.08 | -0.54% | 14.63 | 14.80 | 14.63 | 43,704 |
| Apr 29 2024 | 14.74 | 0.04 | 0.24% | 14.68 | 14.76 | 14.63 | 65,498 |
| Apr 26 2024 | 14.705 | 0.23 | 1.62% | 14.67 | 14.74 | 14.63 | 54,905 |
| Apr 25 2024 | 14.47 | 0.03 | 0.21% | 14.28 | 14.49 | 14.22 | 39,405 |
| Apr 24 2024 | 14.44 | -0.19 | -1.30% | 14.53 | 14.57 | 14.36 | 41,744 |
| Apr 23 2024 | 14.63 | 0.26 | 1.81% | 14.42 | 14.672 | 14.415 | 76,802 |
| Apr 22 2024 | 14.37 | 0.23 | 1.63% | 14.375 | 14.42 | 14.25 | 50,132 |
| Apr 19 2024 | 14.14 | -0.03 | -0.21% | 14.27 | 14.32 | 14.14 | 211,407 |
| Apr 18 2024 | 14.17 | -0.07 | -0.49% | 14.244 | 14.3294 | 14.01 | 118,647 |
| Apr 17 2024 | 14.24 | 0.06 | 0.42% | 14.39 | 14.39 | 14.21 | 159,440 |
| Apr 16 2024 | 14.18 | -0.09 | -0.63% | 14.26 | 14.26 | 14.15 | 115,330 |
| Apr 15 2024 | 14.27 | -0.01 | -0.07% | 14.53 | 14.53 | 14.27 | 68,295 |
| Apr 12 2024 | 14.28 | -0.58 | -3.90% | 14.40 | 14.44 | 14.23 | 114,561 |
| Apr 11 2024 | 14.86 | 0.14 | 0.95% | 14.83 | 14.90 | 14.68 | 60,807 |
| Apr 10 2024 | 14.72 | -0.02 | -0.14% | 14.69 | 14.82 | 14.66 | 51,379 |
| Apr 09 2024 | 14.74 | -0.08 | -0.54% | 14.81 | 14.82 | 14.60 | 403,989 |
| Apr 08 2024 | 14.82 | -0.07 | -0.47% | 14.855 | 14.875 | 14.73 | 57,586 |
| Apr 05 2024 | 14.89 | 0.05 | 0.34% | 14.90 | 15.00 | 14.875 | 51,139 |
| Apr 04 2024 | 14.84 | -0.56 | -3.64% | 14.99 | 15.07 | 14.84 | 59,950 |
| Apr 03 2024 | 15.40 | 0.87 | 5.99% | 15.10 | 15.41 | 14.53 | 60,428 |
| Apr 02 2024 | 14.53 | -0.37 | -2.48% | 14.45 | 14.536 | 14.39 | 37,799 |
| Apr 01 2024 | 14.90 | -0.15 | -1.00% | 15.36 | 15.36 | 14.90 | 53,681 |
| Mar 28 2024 | 15.05 | 0.34 | 2.31% | 14.81 | 15.111 | 14.81 | 45,858 |
| Mar 27 2024 | 14.71 | 0.21 | 1.45% | 14.53 | 14.73 | 14.425 | 65,719 |
| Mar 26 2024 | 14.50 | 0.00 | 0.00% | 14.73 | 14.73 | 14.48 | 62,651 |
| Mar 25 2024 | 14.50 | -0.27 | -1.83% | 14.70 | 14.70 | 14.49 | 80,404 |
| Mar 22 2024 | 14.77 | 0.09 | 0.61% | 14.86 | 14.86 | 14.723 | 31,364 |
| Mar 21 2024 | 14.68 | -0.28 | -1.87% | 14.826 | 14.836 | 14.67 | 66,485 |
| Mar 20 2024 | 14.96 | 0.44 | 3.03% | 14.818 | 14.96 | 14.70 | 30,035 |
| Mar 19 2024 | 14.52 | 0.05 | 0.35% | 14.44 | 14.69 | 14.38 | 36,301 |
| Mar 18 2024 | 14.47 | -0.39 | -2.61% | 14.71 | 14.71 | 14.38 | 40,154 |
| Mar 15 2024 | 14.858 | -0.09 | -0.62% | 15.046 | 15.046 | 14.77 | 43,964 |
| Mar 14 2024 | 14.95 | 0.21 | 1.42% | 14.80 | 14.95 | 14.755 | 39,373 |
| Mar 13 2024 | 14.74 | 0.08 | 0.55% | 14.626 | 14.85 | 14.55 | 121,763 |
| Mar 12 2024 | 14.66 | 0.13 | 0.89% | 14.48 | 14.70 | 14.42 | 37,241 |
| Mar 11 2024 | 14.53 | -0.01 | -0.07% | 14.50 | 14.5395 | 14.41 | 50,610 |
| Mar 08 2024 | 14.54 | -0.29 | -1.96% | 14.74 | 14.74 | 14.54 | 156,665 |
| Mar 07 2024 | 14.83 | 0.04 | 0.27% | 14.835 | 14.87 | 14.72 | 189,935 |
| Mar 06 2024 | 14.79 | 0.07 | 0.49% | 14.66 | 14.80 | 14.644 | 35,788 |
| Mar 05 2024 | 14.7175 | -0.14 | -0.96% | 14.77 | 14.87 | 14.674 | 45,241 |
