Unicomp Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	66.00	68.60	65.51	67.73	67.73	1.04%	1,545,017
Mar 26, 2026	67.87	68.63	66.35	67.03	67.03	-1.85%	1,581,265
Mar 25, 2026	66.83	68.58	66.78	68.29	68.29	2.41%	2,569,108
Mar 24, 2026	64.79	66.98	64.72	66.68	66.68	4.88%	3,600,350
Mar 23, 2026	68.60	68.60	62.80	63.58	63.58	-8.69%	4,457,662
Mar 20, 2026	71.60	72.45	69.52	69.63	69.63	-2.04%	2,924,713
Mar 19, 2026	73.40	73.40	70.70	71.08	71.08	-3.69%	2,711,251
Mar 18, 2026	72.49	74.44	71.34	73.80	73.80	2.59%	3,615,412
Mar 17, 2026	74.75	76.80	71.90	71.94	71.94	-3.76%	3,455,103
Mar 16, 2026	74.37	74.86	71.56	74.75	74.75	0.36%	4,143,725
Mar 13, 2026	76.30	76.98	74.00	74.48	74.48	-3.32%	2,438,884
Mar 12, 2026	77.36	77.70	75.68	77.04	77.04	-0.41%	2,749,714
Mar 11, 2026	78.05	78.69	76.60	77.36	77.36	-0.92%	3,068,455
Mar 10, 2026	75.19	78.66	75.01	78.08	78.08	3.84%	3,958,645
Mar 9, 2026	73.80	75.75	71.10	75.19	75.19	-0.73%	3,943,044
Mar 6, 2026	69.26	77.77	69.26	75.74	75.74	8.42%	4,613,317
Mar 5, 2026	71.10	71.97	69.41	69.86	69.86	0.24%	1,988,249
Mar 4, 2026	69.70	72.04	69.00	69.69	69.69	-0.30%	3,023,139
Mar 3, 2026	74.45	74.77	69.80	69.90	69.90	-6.11%	4,639,583
Mar 2, 2026	72.02	76.57	71.96	74.45	74.45	1.03%	5,613,282
Feb 27, 2026	73.57	74.96	72.80	73.69	73.69	-0.54%	1,554,185
Feb 26, 2026	73.00	74.80	71.71	74.09	74.09	1.37%	2,366,609
Feb 25, 2026	72.58	73.57	71.40	73.09	73.09	1.06%	1,877,524
Feb 24, 2026	73.84	73.99	71.20	72.32	72.32	-1.58%	1,643,522
Feb 13, 2026	73.75	75.34	73.43	73.48	73.48	-1.06%	1,475,321
Feb 12, 2026	73.45	75.17	73.44	74.27	74.27	1.12%	2,069,571
Feb 11, 2026	73.00	74.28	72.40	73.45	73.45	0.15%	1,538,002
Feb 10, 2026	73.49	74.80	72.45	73.34	73.34	0.47%	1,705,680
Feb 9, 2026	71.60	73.49	70.96	73.00	73.00	3.34%	2,332,885
Feb 6, 2026	70.00	71.57	69.51	70.64	70.64	0.63%	1,512,932
Feb 5, 2026	70.86	71.31	69.05	70.20	70.20	-1.74%	2,066,078
Feb 4, 2026	72.29	73.31	70.58	71.44	71.44	-1.46%	1,905,703
Feb 3, 2026	71.96	73.14	71.20	72.50	72.50	1.65%	1,915,737
Feb 2, 2026	73.50	74.50	71.30	71.32	71.32	-2.97%	2,292,151
Jan 30, 2026	71.71	74.23	69.76	73.50	73.50	2.78%	3,815,998
Jan 29, 2026	76.02	76.60	71.16	71.51	71.51	-5.93%	3,846,905
Jan 28, 2026	77.02	77.65	75.23	76.02	76.02	-1.29%	2,045,117
Jan 27, 2026	75.69	77.58	74.19	77.01	77.01	1.64%	2,474,142
Jan 26, 2026	80.00	80.00	75.39	75.77	75.77	-4.79%	3,753,528
Jan 23, 2026	77.60	79.98	76.90	79.58	79.58	2.55%	2,973,728
Jan 22, 2026	79.68	79.68	76.62	77.60	77.60	-1.39%	2,748,213
Jan 21, 2026	75.07	79.03	74.70	78.69	78.69	4.82%	3,539,577
Jan 20, 2026	77.10	77.49	73.90	75.07	75.07	-2.15%	3,528,047
Jan 19, 2026	77.79	78.69	76.36	76.72	76.72	-1.46%	2,979,704
Jan 16, 2026	76.50	78.99	75.02	77.86	77.86	2.85%	4,389,356
Jan 15, 2026	73.79	76.60	73.20	75.70	75.70	2.73%	4,182,314
Jan 14, 2026	71.93	75.89	71.44	73.69	73.69	3.21%	5,889,596
Jan 13, 2026	70.55	73.18	69.60	71.40	71.40	1.85%	4,313,312
Jan 12, 2026	73.52	74.56	69.85	70.10	70.10	0.14%	4,893,486
Jan 9, 2026	68.30	70.20	67.71	70.00	70.00	2.41%	3,404,920