Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: UNVGY )

15.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.05 12.06 11.95 12.00 18,271 -0.11(-0.91%)
Dec 29, 2022 12.09 12.30 12.09 12.11 27,514 +0.25(+2.11%)
Dec 28, 2022 11.99 12.01 11.84 11.86 27,032 -0.03(-0.25%)
Dec 27, 2022 11.91 11.97 11.84 11.89 24,723 +0.03(+0.25%)
Dec 23, 2022 11.79 11.89 11.77 11.86 46,151 +0.06(+0.51%)
Dec 22, 2022 11.85 11.85 11.66 11.80 53,510 -0.12(-1.01%)
Dec 21, 2022 11.84 12.05 11.82 11.92 69,672 +0.14(+1.19%)
Dec 20, 2022 11.88 11.88 11.73 11.78 31,337 +0.06(+0.51%)
Dec 19, 2022 11.70 11.83 11.66 11.72 80,229 -0.02(-0.17%)
Dec 16, 2022 11.81 11.87 11.68 11.74 70,676 -0.11(-0.93%)
Dec 15, 2022 12.08 12.08 11.78 11.85 439,661 -0.45(-3.66%)
Dec 14, 2022 12.28 12.54 12.21 12.30 249,872 +0.02(+0.16%)
Dec 13, 2022 12.50 12.51 12.22 12.28 84,178 +0.12(+0.99%)
Dec 12, 2022 12.08 12.22 12.05 12.16 60,885 +0.22(+1.84%)
Dec 09, 2022 11.88 12.00 11.85 11.94 57,647 +0.04(+0.34%)
Dec 08, 2022 11.96 12.01 11.86 11.90 107,283 +0.04(+0.34%)
Dec 07, 2022 11.98 11.98 11.82 11.86 52,873 -0.07(-0.55%)
Dec 06, 2022 12.02 12.03 11.85 11.93 62,768 +0.08(+0.64%)
Dec 05, 2022 12.01 12.07 11.82 11.85 97,751 -0.12(-1.00%)
Dec 02, 2022 11.85 12.03 11.79 11.97 88,792 +0.23(+1.99%)
Dec 01, 2022 11.64 11.76 11.62 11.74 60,611 -0.04(-0.37%)
Nov 30, 2022 11.46 11.82 11.46 11.78 42,076 +0.27(+2.35%)
Nov 29, 2022 11.47 11.55 11.44 11.51 52,055 +0.02(+0.21%)
Nov 28, 2022 11.58 11.62 11.45 11.49 149,471 -0.19(-1.66%)
Nov 25, 2022 11.59 11.69 11.56 11.68 1,598,043 +0.36(+3.18%)
Nov 23, 2022 11.06 11.32 11.03 11.32 2,845,909 +0.30(+2.72%)
Nov 22, 2022 10.98 11.06 10.91 11.02 45,537 +0.26(+2.42%)
Nov 21, 2022 10.67 10.76 10.64 10.76 171,083 +0.07(+0.65%)
Nov 18, 2022 10.75 10.75 10.61 10.69 148,494 -0.06(-0.54%)
Nov 17, 2022 10.61 10.79 10.60 10.75 84,833 -0.07(-0.67%)
Nov 16, 2022 10.96 10.96 10.80 10.82 87,218 -0.16(-1.46%)
Nov 15, 2022 11.24 11.27 10.86 10.98 61,975 -0.23(-2.05%)
Nov 14, 2022 11.28 11.37 11.21 11.21 318,655 -0.15(-1.36%)
Nov 11, 2022 10.57 11.39 10.57 11.37 77,168 +0.77(+7.22%)
Nov 10, 2022 10.46 10.60 10.32 10.60 413,656 +0.65(+6.53%)
Nov 09, 2022 10.05 10.09 9.938 9.950 60,804 +0.08(+0.81%)
Nov 08, 2022 9.820 10.08 9.766 9.870 41,031 +0.10(+1.02%)
Nov 07, 2022 9.750 9.900 9.720 9.770 166,855 +0.07(+0.72%)
Nov 04, 2022 9.710 9.800 9.580 9.700 100,502 +0.22(+2.32%)
Nov 03, 2022 9.490 9.720 9.420 9.480 127,048 -0.07(-0.73%)
Nov 02, 2022 9.710 9.900 9.550 9.550 114,351 -0.30(-3.05%)
Nov 01, 2022 9.770 9.930 9.660 9.850 59,316 +0.13(+1.34%)
Oct 31, 2022 9.790 9.940 9.615 9.720 227,748 -0.05(-0.51%)
Oct 28, 2022 9.890 9.900 9.660 9.770 178,178 -0.35(-3.46%)
Oct 27, 2022 10.32 10.68 10.12 10.12 94,630 -0.39(-3.71%)
Oct 26, 2022 10.33 10.60 10.33 10.51 69,232 +0.03(+0.29%)
Oct 25, 2022 10.11 10.53 10.09 10.48 214,569 +0.88(+9.17%)
Oct 24, 2022 9.390 9.670 9.260 9.600 534,028 +0.22(+2.35%)
Oct 21, 2022 9.170 9.620 9.120 9.380 48,022 +0.29(+3.19%)
Oct 20, 2022 9.048 9.430 9.040 9.090 128,755 -0.14(-1.52%)
Oct 19, 2022 9.400 9.430 9.120 9.230 43,094 -0.12(-1.28%)
Oct 18, 2022 9.400 9.470 9.300 9.350 55,938 +0.16(+1.74%)
Oct 17, 2022 9.110 9.308 9.060 9.190 282,348 +0.24(+2.68%)
Oct 14, 2022 9.100 9.120 8.890 8.950 63,684 -0.04(-0.44%)
Oct 13, 2022 8.460 9.000 8.440 8.990 141,628 +0.43(+5.02%)
Oct 12, 2022 8.345 8.650 8.345 8.560 494,181 +0.24(+2.88%)
Oct 11, 2022 8.300 8.500 8.110 8.320 87,095 -0.15(-1.77%)
Oct 10, 2022 8.588 8.670 8.440 8.470 251,563 -0.12(-1.40%)
Oct 07, 2022 8.730 8.910 8.510 8.590 131,956 -0.60(-6.52%)
Oct 06, 2022 9.330 9.420 9.140 9.189 50,041 -0.30(-3.17%)
Oct 05, 2022 9.570 9.730 9.380 9.490 367,710 -0.46(-4.62%)
Oct 04, 2022 9.910 10.15 9.860 9.950 46,534 +0.48(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.