UNQ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.85	2.85	2.76	2.78	2.78	-3.81%	71,800
Aug 21, 2025	2.74	2.96	2.74	2.89	2.89	5.47%	58,800
Aug 20, 2025	2.72	2.74	2.71	2.74	2.74	1.86%	9,000
Aug 19, 2025	2.68	2.84	2.63	2.69	2.69	-	156,800
Aug 18, 2025	2.80	2.80	2.66	2.69	2.69	-3.93%	112,800
Aug 15, 2025	2.84	2.84	2.77	2.80	2.80	0.72%	15,200
Aug 14, 2025	2.78	2.81	2.77	2.78	2.78	0.36%	17,600
Aug 13, 2025	2.83	2.83	2.70	2.77	2.77	-3.15%	52,800
Aug 12, 2025	2.86	2.86	2.86	2.86	2.86	-	4,000
Aug 11, 2025	2.92	2.92	2.83	2.86	2.86	-2.05%	49,600
Aug 8, 2025	2.94	2.94	2.92	2.92	2.92	-0.68%	24,000
Aug 7, 2025	2.91	2.94	2.91	2.94	2.94	-0.68%	5,800
Aug 6, 2025	2.96	2.96	2.96	2.96	2.96	2.07%	400
Aug 5, 2025	2.93	2.93	2.87	2.90	2.90	-1.02%	56,400
Aug 4, 2025	2.95	2.99	2.91	2.93	2.93	-0.68%	18,800
Aug 1, 2025	3.22	3.22	2.92	2.95	2.95	-7.81%	175,800
Jul 31, 2025	2.86	3.20	2.85	3.20	3.20	11.89%	468,000
Jul 30, 2025	2.79	2.94	2.79	2.86	2.86	4.76%	65,200
Jul 29, 2025	2.69	2.78	2.66	2.73	2.73	1.49%	8,200
Jul 28, 2025	2.65	2.69	2.65	2.69	2.69	-2.89%	33,200
Jul 25, 2025	2.77	2.79	2.60	2.77	2.77	-0.36%	21,400
Jul 24, 2025	2.61	2.79	2.61	2.78	2.78	-0.36%	52,400
Jul 23, 2025	2.69	2.79	2.67	2.79	2.79	3.72%	65,600
Jul 22, 2025	2.63	2.71	2.62	2.69	2.69	1.51%	12,200
Jul 21, 2025	2.68	2.68	2.63	2.65	2.65	-1.85%	93,200
Jul 18, 2025	2.73	2.73	2.70	2.70	2.70	-2.17%	40,800
Jul 17, 2025	2.81	2.81	2.74	2.76	2.76	-1.43%	37,600
Jul 16, 2025	2.69	2.80	2.69	2.80	2.80	6.06%	104,000
Jul 15, 2025	2.58	2.65	2.58	2.64	2.64	4.35%	59,800
Jul 14, 2025	2.60	2.61	2.53	2.53	2.53	-3.07%	53,000
Jul 11, 2025	2.56	2.65	2.56	2.61	2.61	-	79,400
Jul 10, 2025	2.65	2.65	2.56	2.61	2.61	-1.88%	138,800
Jul 9, 2025	2.64	2.66	2.60	2.66	2.66	-0.37%	86,400
Jul 8, 2025	2.72	2.72	2.59	2.67	2.67	-1.84%	181,000
Jul 7, 2025	2.71	2.73	2.65	2.72	2.72	-0.73%	54,400
Jul 4, 2025	2.80	2.80	2.73	2.74	2.74	-2.14%	79,400
Jul 3, 2025	2.68	2.81	2.55	2.80	2.80	4.09%	337,600
Jul 2, 2025	3.10	3.10	2.50	2.69	2.69	-13.23%	1,036,800
Jun 30, 2025	3.30	3.40	3.07	3.10	3.10	-17.55%	311,200
Jun 27, 2025	3.79	3.85	3.71	3.76	3.26	-	457,400
Jun 26, 2025	3.62	3.80	3.61	3.76	3.26	2.17%	101,400
Jun 25, 2025	3.69	3.74	3.65	3.68	3.19	-	49,800
Jun 24, 2025	3.78	3.78	3.60	3.68	3.19	-3.92%	107,000
Jun 23, 2025	3.83	3.83	3.60	3.83	3.32	-	227,400
Jun 20, 2025	3.50	3.86	3.50	3.83	3.32	10.69%	329,400
Jun 19, 2025	3.43	3.57	3.43	3.46	3.00	0.87%	23,400
Jun 18, 2025	3.45	3.48	3.42	3.43	2.97	-0.87%	110,000
Jun 17, 2025	3.44	3.54	3.44	3.46	3.00	-0.29%	29,400
Jun 16, 2025	3.43	3.53	3.43	3.47	3.01	1.17%	93,000
Jun 13, 2025	3.62	3.62	3.32	3.43	2.97	-5.25%	197,400