UNQ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.74	2.74	2.65	2.72	2.72	-0.73%	33,000
Jan 19, 2026	2.75	2.75	2.70	2.74	2.74	-	800
Jan 16, 2026	2.70	2.74	2.70	2.74	2.74	-1.44%	30,400
Jan 15, 2026	2.75	2.80	2.63	2.78	2.78	-0.36%	69,600
Jan 14, 2026	2.78	2.80	2.78	2.79	2.79	0.36%	73,000
Jan 13, 2026	2.75	2.78	2.70	2.78	2.78	-1.07%	168,200
Jan 12, 2026	2.81	2.86	2.80	2.81	2.81	0.36%	4,400
Jan 9, 2026	2.98	2.98	2.68	2.80	2.80	4.87%	19,600
Jan 8, 2026	2.67	2.67	2.56	2.67	2.67	-0.37%	12,400
Jan 7, 2026	2.77	2.77	2.57	2.68	2.68	1.52%	4,600
Jan 6, 2026	2.55	2.66	2.55	2.64	2.64	-1.86%	30,800
Jan 5, 2026	2.88	2.95	2.54	2.69	2.69	-6.60%	143,400
Jan 2, 2026	2.86	3.00	2.59	2.88	2.88	0.70%	56,000
Dec 31, 2025	3.07	3.07	2.86	2.86	2.86	-6.84%	5,600
Dec 30, 2025	3.05	3.07	2.88	3.07	3.07	-5.54%	52,200
Dec 29, 2025	3.23	3.27	3.23	3.25	3.25	0.31%	4,200
Dec 24, 2025	3.28	3.28	2.99	3.24	3.24	-1.22%	7,200
Dec 23, 2025	3.28	3.28	3.28	3.28	3.28	-1.80%	2,600
Dec 22, 2025	3.37	3.37	3.35	3.34	3.34	-0.60%	1,600
Dec 19, 2025	3.01	3.36	3.01	3.36	3.36	1.82%	2,600
Dec 18, 2025	3.30	3.30	3.30	3.30	3.30	0.92%	1,200
Dec 17, 2025	3.20	3.27	3.20	3.27	3.27	-0.30%	18,200
Dec 16, 2025	3.38	3.38	3.20	3.28	3.28	-2.67%	4,000
Dec 15, 2025	3.44	3.44	2.94	3.37	3.37	-2.32%	10,800
Dec 12, 2025	3.45	3.45	3.45	3.45	3.45	-0.29%	-
Dec 11, 2025	3.28	3.46	3.15	3.46	3.46	-0.29%	460,800
Dec 10, 2025	3.49	3.49	3.22	3.47	3.47	-0.57%	105,000
Dec 9, 2025	3.15	3.50	2.81	3.49	3.49	9.75%	327,800
Dec 8, 2025	2.88	3.18	2.88	3.18	3.18	10.03%	392,600
Dec 5, 2025	2.73	2.91	2.73	2.89	2.89	7.84%	198,000
Dec 4, 2025	2.68	2.68	2.68	2.68	2.68	-	2,200
Dec 3, 2025	2.64	2.64	2.64	2.68	2.68	1.52%	8,800
Dec 2, 2025	2.43	2.69	2.43	2.64	2.64	1.93%	17,600
Dec 1, 2025	2.57	2.59	2.51	2.59	2.59	1.17%	25,800
Nov 28, 2025	2.55	2.57	2.55	2.56	2.56	-4.48%	48,600
Nov 27, 2025	2.69	2.69	2.60	2.68	2.68	0.37%	3,600
Nov 26, 2025	2.67	2.67	2.67	2.67	2.67	0.38%	200
Nov 25, 2025	2.67	2.67	2.67	2.66	2.66	3.50%	200
Nov 24, 2025	2.56	2.57	2.52	2.57	2.57	-1.15%	11,400
Nov 21, 2025	2.50	2.62	2.50	2.60	2.60	-1.89%	1,600
Nov 20, 2025	2.67	2.67	2.52	2.65	2.65	0.38%	12,200
Nov 19, 2025	2.51	2.67	2.48	2.64	2.64	1.54%	10,800
Nov 18, 2025	2.56	2.64	2.56	2.60	2.60	1.56%	5,200
Nov 17, 2025	2.76	2.76	2.56	2.56	2.56	-4.83%	10,400
Nov 14, 2025	2.72	2.72	2.53	2.69	2.69	3.86%	8,000
Nov 13, 2025	2.61	2.61	2.60	2.59	2.59	-3.72%	9,400
Nov 12, 2025	2.76	2.76	2.52	2.69	2.69	0.37%	2,400
Nov 11, 2025	2.68	2.68	2.68	2.68	2.68	-0.37%	-
Nov 10, 2025	2.59	2.72	2.59	2.69	2.69	-1.47%	8,600
Nov 7, 2025	2.70	2.74	2.70	2.73	2.73	-1.09%	6,600