Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC8QNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 32.71 | 0.00 | 0.00% | 32.71 | 32.71 | 32.71 | 0 |
| Jul 18 2024 | 32.71 | -1.23 | -3.62% | 33.77 | 34.49 | 32.43 | 0 |
| Jul 17 2024 | 33.94 | 0.59 | 1.77% | 35.45 | 35.92 | 33.94 | 0 |
| Jul 16 2024 | 33.35 | -1.03 | -3.00% | 31.43 | 33.36 | 31.25 | 0 |
| Jul 15 2024 | 34.38 | -0.48 | -1.38% | 36.76 | 36.94 | 34.08 | 0 |
| Jul 12 2024 | 34.86 | 0.26 | 0.75% | 35.67 | 36.98 | 34.86 | 0 |
| Jul 11 2024 | 34.60 | 2.07 | 6.36% | 34.63 | 36.17 | 33.72 | 0 |
| Jul 10 2024 | 32.53 | 2.72 | 9.12% | 30.93 | 32.88 | 30.89 | 0 |
| Jul 09 2024 | 29.81 | -1.92 | -6.05% | 32.19 | 32.52 | 29.73 | 0 |
| Jul 08 2024 | 31.73 | 2.11 | 7.12% | 29.01 | 31.87 | 29.01 | 0 |
| Jul 05 2024 | 29.62 | 0.75 | 2.60% | 28.98 | 29.62 | 28.65 | 0 |
| Jul 04 2024 | 28.87 | 0.43 | 1.51% | 29.08 | 29.14 | 28.69 | 0 |
| Jul 03 2024 | 28.44 | 0.05 | 0.18% | 27.87 | 29.40 | 27.87 | 0 |
| Jul 02 2024 | 28.39 | -1.85 | -6.12% | 28.85 | 29.71 | 28.39 | 0 |
| Jul 01 2024 | 30.24 | 0.36 | 1.20% | 30.52 | 31.27 | 30.04 | 0 |
| Jun 28 2024 | 29.88 | 0.89 | 3.07% | 30.40 | 30.67 | 29.47 | 30 |
| Jun 27 2024 | 28.99 | -1.52 | -4.98% | 29.89 | 30.14 | 28.88 | 0 |
| Jun 26 2024 | 30.51 | -2.17 | -6.64% | 30.85 | 31.62 | 29.67 | 13 |
| Jun 25 2024 | 32.68 | -7.23 | -18.12% | 35.37 | 35.68 | 32.59 | 300 |
| Jun 24 2024 | 39.91 | -0.21 | -0.52% | 40.54 | 40.80 | 39.71 | 0 |
| Jun 21 2024 | 40.12 | -2.25 | -5.31% | 41.61 | 41.93 | 40.12 | 0 |
| Jun 20 2024 | 42.37 | 0.47 | 1.12% | 42.97 | 43.91 | 40.48 | 0 |
| Jun 19 2024 | 41.90 | -3.11 | -6.91% | 42.96 | 42.96 | 41.84 | 0 |
| Jun 18 2024 | 45.01 | -3.77 | -7.73% | 46.01 | 46.01 | 45.01 | 0 |
| Jun 17 2024 | 48.78 | -2.15 | -4.22% | 49.54 | 49.63 | 48.78 | 0 |
| Jun 14 2024 | 50.93 | -1.89 | -3.58% | 52.46 | 52.53 | 50.75 | 0 |
| Jun 13 2024 | 52.82 | -3.16 | -5.64% | 55.12 | 55.15 | 52.82 | 0 |
| Jun 12 2024 | 55.98 | 1.47 | 2.70% | 55.09 | 58.54 | 54.58 | 15 |
| Jun 11 2024 | 54.51 | -0.83 | -1.50% | 56.75 | 56.75 | 54.48 | 0 |
| Jun 10 2024 | 55.34 | -1.12 | -1.98% | 54.90 | 56.26 | 54.90 | 0 |
| Jun 07 2024 | 56.46 | -0.63 | -1.10% | 57.71 | 57.82 | 55.78 | 0 |
| Jun 06 2024 | 57.09 | -1.17 | -2.01% | 57.94 | 58.21 | 56.44 | 0 |
| Jun 05 2024 | 58.26 | 1.02 | 1.78% | 56.97 | 59.51 | 56.88 | 0 |
| Jun 04 2024 | 57.24 | -1.13 | -1.94% | 57.10 | 58.21 | 56.32 | 0 |
| Jun 03 2024 | 58.37 | 0.93 | 1.62% | 58.53 | 59.58 | 57.86 | 0 |
| May 31 2024 | 57.44 | -0.73 | -1.25% | 58.16 | 60.18 | 57.19 | 0 |
| May 30 2024 | 58.17 | 0.76 | 1.32% | 56.89 | 59.22 | 56.89 | 0 |
| May 29 2024 | 57.41 | -0.83 | -1.43% | 58.53 | 58.74 | 56.88 | 0 |
| May 28 2024 | 58.24 | 0.44 | 0.76% | 58.11 | 58.57 | 57.38 | 0 |
| May 27 2024 | 57.80 | -0.98 | -1.67% | 57.52 | 57.85 | 57.52 | 0 |
| May 24 2024 | 58.78 | 0.34 | 0.58% | 56.83 | 58.78 | 56.47 | 0 |
| May 23 2024 | 58.44 | -3.59 | -5.79% | 61.99 | 62.11 | 58.44 | 0 |
| May 22 2024 | 62.03 | 4.18 | 7.23% | 58.22 | 62.57 | 57.57 | 12 |
| May 21 2024 | 57.85 | -0.60 | -1.03% | 58.67 | 58.70 | 57.62 | 200 |
| May 20 2024 | 58.45 | -1.61 | -2.68% | 58.53 | 58.75 | 57.64 | 0 |
| May 17 2024 | 60.06 | 0.15 | 0.25% | 59.98 | 60.17 | 59.56 | 0 |
| May 16 2024 | 59.91 | -2.83 | -4.51% | 60.98 | 61.18 | 59.89 | 0 |
| May 15 2024 | 62.74 | -0.65 | -1.03% | 63.40 | 64.94 | 62.52 | 0 |
| May 14 2024 | 63.39 | 1.45 | 2.34% | 61.93 | 64.53 | 61.86 | 0 |
| May 13 2024 | 61.94 | 2.27 | 3.80% | 59.70 | 62.45 | 58.36 | 0 |
| May 10 2024 | 59.67 | -3.02 | -4.82% | 62.15 | 62.31 | 59.67 | 0 |
| May 09 2024 | 62.69 | -1.67 | -2.59% | 61.56 | 64.06 | 60.88 | 0 |
| May 08 2024 | 64.36 | -0.68 | -1.05% | 65.21 | 65.21 | 63.69 | 15 |
| May 07 2024 | 65.04 | -0.57 | -0.87% | 65.72 | 66.36 | 64.35 | 0 |
| May 06 2024 | 65.61 | 0.21 | 0.32% | 65.50 | 66.22 | 65.50 | 0 |
| May 03 2024 | 65.40 | 2.86 | 4.57% | 64.37 | 66.76 | 63.82 | 0 |
| May 02 2024 | 62.54 | -0.62 | -0.98% | 63.44 | 64.23 | 62.30 | 0 |
| Apr 30 2024 | 63.16 | -1.04 | -1.62% | 64.72 | 64.72 | 62.97 | 0 |
| Apr 29 2024 | 64.20 | 0.56 | 0.88% | 64.15 | 65.81 | 63.90 | 20 |
| Apr 26 2024 | 63.64 | 2.33 | 3.80% | 62.93 | 64.01 | 62.30 | 0 |
| Apr 25 2024 | 61.31 | -2.06 | -3.25% | 62.76 | 63.22 | 60.85 | 0 |
| Apr 24 2024 | 63.37 | 0.75 | 1.20% | 62.24 | 65.05 | 61.14 | 0 |
| Apr 23 2024 | 62.62 | 1.59 | 2.61% | 60.35 | 62.91 | 60.15 | 0 |
