Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.08 | -0.16 | -3.05% | 5.37 | 5.4796 | 5.05 | 666,583 |
| May 02 2024 | 5.24 | 0.03 | 0.58% | 5.28 | 5.305 | 5.135 | 560,999 |
| May 01 2024 | 5.21 | -0.22 | -4.05% | 5.47 | 5.5406 | 5.21 | 437,865 |
| Apr 30 2024 | 5.43 | 0.00 | 0.00% | 5.39 | 5.515 | 5.33 | 722,074 |
| Apr 29 2024 | 5.43 | -0.03 | -0.55% | 5.55 | 5.62 | 5.415 | 396,089 |
| Apr 26 2024 | 5.46 | 0.00 | 0.00% | 5.49 | 5.585 | 5.42 | 318,397 |
| Apr 25 2024 | 5.46 | -0.08 | -1.44% | 5.45 | 5.56 | 5.285 | 467,334 |
| Apr 24 2024 | 5.54 | 0.06 | 1.09% | 5.48 | 5.58 | 5.39 | 620,648 |
| Apr 23 2024 | 5.48 | -0.06 | -1.08% | 5.57 | 5.69 | 5.48 | 390,971 |
| Apr 22 2024 | 5.54 | 0.06 | 1.09% | 5.58 | 5.665 | 5.38 | 853,706 |
| Apr 19 2024 | 5.48 | -0.01 | -0.18% | 5.44 | 5.53 | 5.36 | 557,509 |
| Apr 18 2024 | 5.49 | -0.04 | -0.72% | 5.50 | 5.65 | 5.405 | 546,203 |
| Apr 17 2024 | 5.53 | 0.15 | 2.79% | 5.50 | 5.67 | 5.387 | 717,291 |
| Apr 16 2024 | 5.38 | -0.10 | -1.82% | 5.40 | 5.47 | 5.355 | 648,605 |
| Apr 15 2024 | 5.48 | -0.13 | -2.32% | 5.66 | 5.755 | 5.4701 | 615,298 |
| Apr 12 2024 | 5.61 | -0.02 | -0.36% | 5.61 | 5.66 | 5.50 | 618,839 |
| Apr 11 2024 | 5.63 | 0.01 | 0.18% | 5.65 | 5.70 | 5.555 | 452,494 |
| Apr 10 2024 | 5.62 | -0.03 | -0.53% | 5.52 | 5.64 | 5.45 | 434,430 |
| Apr 09 2024 | 5.65 | 0.02 | 0.36% | 5.65 | 5.775 | 5.545 | 384,782 |
| Apr 08 2024 | 5.63 | 0.14 | 2.55% | 5.58 | 5.7395 | 5.54 | 436,412 |
| Apr 05 2024 | 5.49 | 0.09 | 1.67% | 5.39 | 5.51 | 5.31 | 411,747 |
| Apr 04 2024 | 5.40 | -0.09 | -1.64% | 5.59 | 5.67 | 5.36 | 548,498 |
| Apr 03 2024 | 5.49 | -0.01 | -0.18% | 5.50 | 5.715 | 5.44 | 712,747 |
| Apr 02 2024 | 5.50 | 0.07 | 1.29% | 5.42 | 5.55 | 5.20 | 524,867 |
| Apr 01 2024 | 5.43 | 0.52 | 10.59% | 5.09 | 5.45 | 5.02 | 822,063 |
| Mar 28 2024 | 4.91 | -0.13 | -2.58% | 5.05 | 5.21 | 4.88 | 822,750 |
| Mar 27 2024 | 5.04 | 0.06 | 1.20% | 5.03 | 5.15 | 5.00 | 690,804 |
| Mar 26 2024 | 4.98 | 0.02 | 0.40% | 5.03 | 5.06 | 4.955 | 448,011 |
| Mar 25 2024 | 4.96 | 0.01 | 0.20% | 5.01 | 5.105 | 4.95 | 365,940 |
| Mar 22 2024 | 4.95 | -0.17 | -3.32% | 5.12 | 5.16 | 4.835 | 585,356 |
| Mar 21 2024 | 5.12 | 0.04 | 0.79% | 5.10 | 5.18 | 5.01 | 723,453 |
| Mar 20 2024 | 5.08 | 0.18 | 3.67% | 4.91 | 5.08 | 4.8516 | 572,418 |
| Mar 19 2024 | 4.90 | 0.05 | 1.03% | 4.80 | 4.97 | 4.79 | 423,063 |
| Mar 18 2024 | 4.85 | -0.01 | -0.21% | 4.88 | 4.93 | 4.765 | 559,321 |
| Mar 15 2024 | 4.86 | 0.00 | 0.00% | 4.83 | 4.93 | 4.81 | 882,360 |
| Mar 14 2024 | 4.86 | -0.15 | -2.99% | 5.01 | 5.01 | 4.7535 | 622,283 |
| Mar 13 2024 | 5.01 | -0.10 | -1.96% | 5.09 | 5.21 | 4.99 | 617,896 |
| Mar 12 2024 | 5.11 | -0.07 | -1.35% | 5.20 | 5.20 | 5.08 | 252,071 |
| Mar 11 2024 | 5.18 | -0.17 | -3.18% | 5.325 | 5.33 | 5.16 | 279,929 |
| Mar 08 2024 | 5.35 | 0.05 | 0.94% | 5.39 | 5.50 | 5.265 | 406,121 |
| Mar 07 2024 | 5.30 | 0.14 | 2.71% | 5.25 | 5.34 | 5.22 | 352,652 |
| Mar 06 2024 | 5.16 | 0.01 | 0.19% | 5.30 | 5.30 | 5.08 | 517,244 |
| Mar 05 2024 | 5.15 | -0.14 | -2.65% | 5.16 | 5.33 | 5.13 | 643,067 |
| Mar 04 2024 | 5.29 | 0.24 | 4.75% | 5.10 | 5.49 | 5.10 | 841,623 |
| Mar 01 2024 | 5.05 | -0.14 | -2.70% | 5.19 | 5.24 | 4.995 | 655,451 |
| Feb 29 2024 | 5.19 | -0.09 | -1.70% | 5.39 | 5.54 | 5.16 | 913,392 |
| Feb 28 2024 | 5.28 | -0.35 | -6.22% | 5.51 | 5.60 | 5.28 | 1,141,813 |
| Feb 27 2024 | 5.63 | 0.08 | 1.44% | 5.59 | 5.90 | 5.57 | 916,329 |
| Feb 26 2024 | 5.55 | 0.30 | 5.71% | 5.21 | 5.665 | 5.17 | 957,106 |
| Feb 23 2024 | 5.25 | 0.26 | 5.21% | 5.11 | 5.38 | 4.97 | 1,201,633 |
| Feb 22 2024 | 4.99 | -0.18 | -3.48% | 5.29 | 5.30 | 4.89 | 2,255,204 |
| Feb 21 2024 | 5.17 | -2.63 | -33.72% | 7.75 | 7.75 | 5.00 | 3,639,991 |
| Feb 20 2024 | 7.80 | -0.17 | -2.13% | 7.89 | 8.02 | 7.5716 | 1,022,464 |
| Feb 16 2024 | 7.97 | -0.08 | -0.99% | 7.92 | 8.12 | 7.76 | 854,757 |
| Feb 15 2024 | 8.05 | 0.46 | 6.06% | 7.65 | 8.10 | 7.65 | 904,879 |
| Feb 14 2024 | 7.59 | 0.60 | 8.58% | 7.21 | 7.63 | 7.15 | 730,291 |
| Feb 13 2024 | 6.99 | -0.17 | -2.37% | 6.84 | 7.00 | 6.805 | 794,915 |
| Feb 12 2024 | 7.16 | 0.08 | 1.13% | 7.08 | 7.235 | 7.03 | 594,700 |
| Feb 09 2024 | 7.08 | 0.16 | 2.31% | 7.03 | 7.13 | 6.96 | 419,002 |
| Feb 08 2024 | 6.92 | 0.29 | 4.37% | 6.62 | 7.05 | 6.59 | 567,663 |
| Feb 07 2024 | 6.63 | -0.04 | -0.60% | 6.63 | 6.705 | 6.47 | 465,280 |
| Feb 06 2024 | 6.67 | 0.17 | 2.62% | 6.52 | 6.7099 | 6.43 | 523,042 |
| Feb 05 2024 | 6.50 | -0.18 | -2.69% | 6.59 | 6.67 | 6.41 | 524,842 |
