United Nova Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	6.85	6.95	6.72	6.91	6.91	0.88%	166,045,600
Jan 14, 2026	6.70	7.06	6.68	6.85	6.85	2.24%	233,623,600
Jan 13, 2026	6.89	6.91	6.68	6.70	6.70	-2.76%	163,204,100
Jan 12, 2026	6.86	6.96	6.81	6.89	6.89	0.73%	161,255,300
Jan 9, 2026	6.88	6.91	6.80	6.84	6.84	-0.58%	143,856,816
Jan 8, 2026	6.93	7.01	6.86	6.88	6.88	-0.72%	147,804,200
Jan 7, 2026	6.99	7.05	6.90	6.93	6.93	-0.86%	157,086,082
Jan 6, 2026	6.91	7.18	6.87	6.99	6.99	1.45%	158,654,000
Jan 5, 2026	6.79	6.92	6.77	6.89	6.89	2.99%	126,938,703
Dec 31, 2025	6.80	6.84	6.66	6.69	6.69	-1.76%	100,588,700
Dec 30, 2025	6.82	6.90	6.78	6.81	6.81	-0.87%	83,524,300
Dec 29, 2025	6.71	7.04	6.70	6.87	6.87	2.69%	163,420,600
Dec 26, 2025	6.70	6.79	6.66	6.69	6.69	-1.04%	75,802,320
Dec 25, 2025	6.83	6.85	6.73	6.76	6.76	-0.59%	67,086,950
Dec 24, 2025	6.79	6.85	6.74	6.80	6.80	0.89%	68,666,033
Dec 23, 2025	6.79	6.87	6.70	6.74	6.74	-1.03%	77,574,260
Dec 22, 2025	6.73	6.99	6.71	6.81	6.81	2.87%	134,261,600
Dec 19, 2025	6.58	6.67	6.55	6.62	6.62	1.22%	80,544,230
Dec 18, 2025	6.40	6.57	6.39	6.54	6.54	1.24%	89,254,830
Dec 17, 2025	6.38	6.50	6.33	6.46	6.46	1.41%	89,607,940
Dec 16, 2025	6.56	6.57	6.36	6.37	6.37	-3.04%	98,012,496
Dec 15, 2025	6.60	6.65	6.55	6.57	6.57	-1.20%	70,322,940
Dec 12, 2025	6.55	6.68	6.42	6.65	6.65	1.68%	133,057,600
Dec 11, 2025	6.56	6.74	6.51	6.54	6.54	-0.46%	110,590,000
Dec 10, 2025	6.44	6.66	6.36	6.57	6.57	1.70%	104,205,800
Dec 9, 2025	6.55	6.60	6.45	6.46	6.46	-1.22%	71,875,820
Dec 8, 2025	6.53	6.59	6.49	6.54	6.54	0.15%	90,725,590
Dec 5, 2025	6.50	6.54	6.42	6.53	6.53	0.46%	65,349,220
Dec 4, 2025	6.52	6.56	6.41	6.50	6.50	-	61,933,100
Dec 3, 2025	6.52	6.60	6.47	6.50	6.50	-0.31%	74,905,770
Dec 2, 2025	6.50	6.56	6.42	6.52	6.52	-	62,463,950
Dec 1, 2025	6.63	6.67	6.49	6.52	6.52	-2.25%	112,978,300
Nov 28, 2025	6.36	6.68	6.29	6.67	6.67	5.04%	173,825,900
Nov 27, 2025	6.35	6.52	6.33	6.35	6.35	-	87,349,050
Nov 26, 2025	6.42	6.47	6.34	6.35	6.35	-0.94%	85,030,130
Nov 25, 2025	6.55	6.59	6.41	6.41	6.41	-1.54%	110,817,800
Nov 24, 2025	6.52	6.58	6.29	6.51	6.51	0.77%	145,609,584
Nov 21, 2025	6.66	6.74	6.45	6.46	6.46	-4.72%	143,937,200
Nov 20, 2025	6.96	6.99	6.78	6.78	6.78	-1.60%	83,131,030
Nov 19, 2025	6.94	7.04	6.73	6.89	6.89	-1.43%	141,647,700
Nov 18, 2025	7.14	7.19	6.94	6.99	6.99	-2.37%	155,065,200
Nov 17, 2025	6.86	7.19	6.84	7.16	7.16	5.14%	239,280,600
Nov 14, 2025	6.67	6.94	6.65	6.81	6.81	1.04%	163,105,400
Nov 13, 2025	6.47	6.87	6.44	6.74	6.74	4.33%	217,989,200
Nov 12, 2025	6.43	6.58	6.38	6.46	6.46	-0.31%	111,985,200
Nov 11, 2025	6.51	6.63	6.43	6.48	6.48	0.15%	103,320,000
Nov 10, 2025	6.45	6.55	6.41	6.47	6.47	1.09%	112,702,500
Nov 7, 2025	6.23	6.51	6.16	6.40	6.40	1.91%	133,867,800
Nov 6, 2025	6.12	6.30	6.11	6.28	6.28	3.63%	114,554,200
Nov 5, 2025	6.02	6.09	6.00	6.06	6.06	-0.82%	79,118,820