Unidata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.79	2.80	2.77	2.77	2.77	-	49,390
Sep 16, 2025	2.77	2.81	2.76	2.77	2.77	-	49,390
Sep 15, 2025	2.72	2.80	2.61	2.77	2.77	-0.36%	137,790
Sep 12, 2025	2.77	2.78	2.71	2.78	2.78	1.46%	57,973
Sep 11, 2025	2.87	2.91	2.63	2.74	2.74	-4.20%	330,864
Sep 10, 2025	2.87	2.87	2.83	2.86	2.86	-0.35%	23,130
Sep 9, 2025	2.85	2.87	2.84	2.87	2.87	1.06%	12,801
Sep 8, 2025	2.80	2.85	2.80	2.84	2.84	1.79%	8,553
Sep 5, 2025	2.84	2.88	2.77	2.79	2.79	-1.76%	60,570
Sep 4, 2025	2.89	2.89	2.84	2.84	2.84	-0.70%	23,103
Sep 3, 2025	2.90	2.90	2.86	2.86	2.86	-	5,289
Sep 2, 2025	2.90	2.91	2.85	2.86	2.86	-1.04%	22,793
Sep 1, 2025	2.90	2.92	2.87	2.89	2.89	-	33,755
Aug 29, 2025	2.88	2.89	2.87	2.89	2.89	-0.69%	6,299
Aug 28, 2025	2.93	2.93	2.86	2.91	2.91	-0.68%	49,416
Aug 27, 2025	2.95	2.95	2.87	2.93	2.93	-	47,656
Aug 26, 2025	2.88	3.00	2.88	2.93	2.93	1.74%	104,048
Aug 25, 2025	2.84	2.89	2.84	2.88	2.88	1.05%	19,871
Aug 22, 2025	2.88	2.88	2.84	2.85	2.85	-	30,590
Aug 21, 2025	2.86	2.89	2.83	2.85	2.85	-0.70%	35,108
Aug 20, 2025	2.88	2.89	2.85	2.87	2.87	-0.35%	21,544
Aug 19, 2025	2.89	2.92	2.84	2.88	2.88	-	42,230
Aug 18, 2025	2.87	2.88	2.86	2.88	2.88	-	13,376
Aug 14, 2025	2.84	2.88	2.84	2.88	2.88	1.41%	17,780
Aug 13, 2025	2.86	2.89	2.83	2.84	2.84	-1.73%	23,886
Aug 12, 2025	2.90	2.90	2.86	2.89	2.89	1.05%	20,317
Aug 11, 2025	2.90	2.90	2.85	2.86	2.86	-0.69%	8,777
Aug 8, 2025	2.85	2.92	2.85	2.88	2.88	1.41%	35,883
Aug 7, 2025	2.90	2.91	2.83	2.84	2.84	-2.74%	47,878
Aug 6, 2025	2.94	2.94	2.82	2.92	2.92	1.39%	43,577
Aug 5, 2025	2.81	2.88	2.80	2.88	2.88	3.23%	19,911
Aug 4, 2025	2.83	2.83	2.78	2.79	2.79	-0.36%	32,256
Aug 1, 2025	2.83	2.83	2.78	2.80	2.80	-1.06%	22,001
Jul 31, 2025	2.88	2.88	2.78	2.83	2.83	-1.39%	63,476
Jul 30, 2025	2.92	2.92	2.82	2.87	2.87	-1.71%	300,790
Jul 29, 2025	2.96	2.96	2.88	2.92	2.92	0.69%	29,134
Jul 28, 2025	2.92	2.95	2.88	2.90	2.90	-	65,848
Jul 25, 2025	2.94	2.94	2.89	2.90	2.90	-0.68%	27,295
Jul 24, 2025	2.93	2.94	2.87	2.92	2.92	-	258,669
Jul 23, 2025	2.90	2.94	2.88	2.92	2.92	0.69%	41,405
Jul 22, 2025	2.91	2.91	2.88	2.90	2.90	-	15,333
Jul 21, 2025	2.89	2.90	2.89	2.90	2.90	0.35%	34,611
Jul 18, 2025	2.85	2.90	2.84	2.89	2.89	1.05%	28,817
Jul 17, 2025	2.85	2.90	2.84	2.86	2.86	-0.35%	63,159
Jul 16, 2025	2.90	2.91	2.86	2.87	2.87	-1.37%	64,468
Jul 15, 2025	3.04	3.08	2.88	2.91	2.91	-0.34%	194,082
Jul 14, 2025	2.88	2.92	2.85	2.92	2.92	0.34%	33,673
Jul 11, 2025	2.89	2.92	2.86	2.91	2.91	0.69%	12,670
Jul 10, 2025	2.87	2.90	2.87	2.89	2.89	0.35%	24,402
Jul 9, 2025	2.81	2.91	2.79	2.88	2.88	2.49%	148,107