United Nova Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	7.01	7.16	6.79	6.87	6.87	-6.40%	218,868,000
Jun 5, 2026	7.70	7.70	7.28	7.34	7.34	-6.02%	262,627,700
Jun 4, 2026	7.66	7.93	7.57	7.81	7.81	0.51%	165,145,200
Jun 3, 2026	7.80	8.05	7.65	7.77	7.77	0.78%	242,198,300
Jun 2, 2026	7.68	7.87	7.45	7.71	7.71	0.52%	224,676,000
Jun 1, 2026	8.10	8.10	7.61	7.67	7.67	-4.84%	251,365,000
May 29, 2026	8.93	9.06	7.95	8.06	8.06	-10.24%	468,673,500
May 28, 2026	8.45	9.12	8.23	8.98	8.98	5.28%	493,221,300
May 27, 2026	8.18	8.98	8.14	8.53	8.53	2.77%	404,203,400
May 26, 2026	8.24	8.43	8.02	8.30	8.30	0.61%	320,817,700
May 25, 2026	7.66	8.28	7.60	8.25	8.25	8.27%	314,215,700
May 22, 2026	7.54	7.65	7.36	7.62	7.62	2.70%	163,705,500
May 21, 2026	8.08	8.09	7.40	7.42	7.42	-7.13%	236,967,800
May 20, 2026	7.74	8.02	7.70	7.99	7.99	2.70%	220,305,600
May 19, 2026	7.63	7.82	7.36	7.78	7.78	1.30%	219,627,500
May 18, 2026	7.73	7.84	7.57	7.68	7.68	-1.79%	212,941,100
May 15, 2026	8.11	8.30	7.74	7.82	7.82	-3.22%	345,724,500
May 14, 2026	7.94	8.43	7.92	8.08	8.08	2.41%	512,320,400
May 13, 2026	7.23	7.97	7.19	7.89	7.89	7.49%	322,257,000
May 12, 2026	7.20	7.50	7.11	7.34	7.34	1.66%	186,853,400
May 11, 2026	7.08	7.36	7.00	7.22	7.22	3.74%	210,648,000
May 8, 2026	6.93	7.00	6.86	6.96	6.96	-0.14%	113,147,400
May 7, 2026	6.96	7.03	6.86	6.97	6.97	0.58%	122,848,400
May 6, 2026	6.99	7.18	6.93	6.93	6.93	0.58%	177,237,400
Apr 30, 2026	6.79	6.93	6.72	6.89	6.89	2.07%	134,755,400
Apr 29, 2026	6.71	6.77	6.63	6.75	6.75	-0.44%	91,562,240
Apr 28, 2026	6.86	6.91	6.74	6.78	6.78	-1.60%	92,248,410
Apr 27, 2026	6.77	6.98	6.72	6.89	6.89	3.30%	137,463,100
Apr 24, 2026	6.64	6.78	6.59	6.67	6.67	0.15%	97,881,190
Apr 23, 2026	6.83	6.86	6.63	6.66	6.66	-1.91%	90,995,090
Apr 22, 2026	6.60	6.84	6.58	6.79	6.79	3.19%	115,129,000
Apr 21, 2026	6.84	6.84	6.54	6.58	6.58	-5.05%	132,079,700
Apr 20, 2026	6.74	7.10	6.74	6.93	6.93	3.43%	120,126,700
Apr 17, 2026	6.63	6.74	6.61	6.70	6.70	0.75%	61,328,100
Apr 16, 2026	6.64	6.67	6.59	6.65	6.65	0.61%	53,158,440
Apr 15, 2026	6.69	6.73	6.60	6.61	6.61	-0.45%	67,161,690
Apr 14, 2026	6.58	6.74	6.54	6.64	6.64	2.15%	85,066,530
Apr 13, 2026	6.50	6.59	6.48	6.50	6.50	-0.76%	52,959,930
Apr 10, 2026	6.62	6.72	6.55	6.55	6.55	-	57,714,790
Apr 9, 2026	6.60	6.64	6.54	6.55	6.55	-1.80%	52,043,850
Apr 8, 2026	6.45	6.68	6.45	6.67	6.67	6.21%	108,381,500
Apr 7, 2026	6.27	6.34	6.26	6.28	6.28	0.32%	40,740,200
Apr 3, 2026	6.35	6.39	6.25	6.26	6.26	-1.26%	45,175,070
Apr 2, 2026	6.45	6.46	6.29	6.34	6.34	-2.16%	60,422,890
Apr 1, 2026	6.44	6.51	6.39	6.48	6.48	2.86%	77,252,390
Mar 31, 2026	6.41	6.46	6.27	6.30	6.30	-1.72%	60,100,080
Mar 30, 2026	6.36	6.43	6.30	6.41	6.41	-0.62%	50,635,050
Mar 27, 2026	6.26	6.52	6.25	6.45	6.45	1.42%	67,836,320
Mar 26, 2026	6.47	6.48	6.32	6.36	6.36	-2.00%	56,003,580
Mar 25, 2026	6.43	6.53	6.43	6.49	6.49	1.56%	71,388,630