Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	UIS	5.49	5.585	5.45	5.46		318,390	2,786	4.99	6.24
2024-04-25	Z	UIS	5.44	5.56	5.285	5.46	-0.08	477,037	2,667	4.82	6.16
2024-04-24	Z	UIS	5.48	5.58	5.39	5.54	0.065	623,993	3,389	5.03	6.17
2024-04-23	Z	UIS	5.57	5.69	5.48	5.48	-0.059	390,971	3,353	4.62	6.23
2024-04-22	Z	UIS	5.58	5.63	5.38	5.54	0.075	853,707	4,281	4.62	6.11
2024-04-19	Z	UIS	5.44	5.53	5.36	5.48	-0.01	557,509	3,976	4.95	6.33
2024-04-18	Z	UIS	5.50	5.65	5.405	5.49	-0.03	546,553	2,838	4.94	6.33
2024-04-17	Z	UIS	5.50	5.67	5.387	5.53	0.155	717,291	3,668	4.81	6.00
2024-04-16	Z	UIS	5.45	5.48	5.30	5.38	-0.09	715,120	2,918	4.90	6.33
2024-04-15	Z	UIS	5.62	5.75	5.4701	5.50	-0.11	615,299	2,403	4.88	5.48
2024-04-12	Z	UIS	5.61	5.66	5.50	5.61	-0.02	619,066	2,726	5.00	6.25
2024-04-11	Z	UIS	5.65	5.70	5.555	5.63	-0.005	452,494	2,228	4.82	6.13
2024-04-10	Z	UIS	5.46	5.64	5.42	5.62	-0.025	445,685	2,731	4.92	6.24
2024-04-09	Z	UIS	5.65	5.775	5.545	5.65	0.02	384,782	2,545	4.81	6.24
2024-04-08	Z	UIS	5.58	5.7395	5.54	5.63	0.14	436,412	2,258	5.63	6.19
2024-04-05	Z	UIS	5.39	5.51	5.31	5.49	0.095	416,381	2,082	4.81	5.94
2024-04-04	Z	UIS	5.59	5.67	5.36	5.40	-0.09	548,498	2,352	4.81	6.24
2024-04-03	Z	UIS	5.50	5.715	5.44	5.49	-0.01	712,754	3,405	4.68	6.19
2024-04-02	Z	UIS	5.30	5.55	5.16	5.50	0.07	578,855	2,304	5.39	5.50
2024-04-01	Z	UIS	5.09	5.45	5.05	5.43	0.52	822,113	3,255	4.82	5.63
2024-03-29	Z	UIS	5.05	5.21	4.88	4.91	-0.135	0	0	4.88	5.07
2024-03-28	Z	UIS	5.05	5.21	4.88	4.91	-0.135	822,750	3,625	4.88	5.07
2024-03-27	Z	UIS	5.03	5.15	5.00	5.04	0.06	690,804	2,698	4.98	5.78
2024-03-26	Z	UIS	5.03	5.06	4.955	4.98	0.02	448,006	2,684	4.96	5.41
2024-03-25	Z	UIS	5.01	5.105	4.95	4.96	0.02	365,940	1,721	4.90	5.69
2024-03-22	Z	UIS	5.12	5.14	4.835	4.95	-0.175	585,356	3,022	5.00	5.62
2024-03-21	Z	UIS	5.10	5.18	5.01	5.12	0.03	723,249	2,942	5.05	5.40
2024-03-20	Z	UIS	4.88	5.08	4.8516	5.08	0.18	572,438	2,549	4.94	5.07
2024-03-19	Z	UIS	4.80	4.97	4.79	4.90	0.05	423,063	1,747	4.32	5.35
2024-03-18	Z	UIS	4.88	4.93	4.765	4.85	0.01	559,321	1,504	4.83	5.99
2024-03-15	Z	UIS	4.83	4.93	4.81	4.86		887,667	1,861	4.80	4.86
2024-03-14	Z	UIS	4.98	4.9999	4.7535	4.86	-0.15	622,284	2,585	4.37	4.99
2024-03-13	Z	UIS	5.09	5.21	4.99	5.01	-0.10	617,896	2,002	4.99	5.15
2024-03-12	Z	UIS	5.20	5.20	5.08	5.11	-0.07	252,061	1,435	5.07	5.21
2024-03-11	Z	UIS	5.325	5.33	5.16	5.18	-0.165	279,931	1,584	5.11	5.97
2024-03-08	Z	UIS	5.39	5.50	5.265	5.35	0.05	406,111	1,902	5.00	5.63
2024-03-07	Z	UIS	5.25	5.34	5.22	5.30	0.135	352,552	1,797	4.51	6.11
2024-03-06	Z	UIS	5.30	5.30	5.08	5.16	0.005	517,224	2,756	5.00	5.73
2024-03-05	Z	UIS	5.16	5.33	5.13	5.15	-0.135	642,281	2,525	4.72	5.86
2024-03-04	Z	UIS	5.10	5.49	5.10	5.29	0.24	841,623	3,155	5.15	6.11
2024-03-01	Z	UIS	5.20	5.24	4.995	5.055	-0.135	655,411	3,117	4.55	6.07
2024-02-29	Z	UIS	5.39	5.54	5.16	5.19	-0.085	913,392	2,834	4.51	5.89
2024-02-28	Z	UIS	5.51	5.60	5.28	5.28	-0.345	1,141,811	3,717	4.51	6.00
2024-02-27	Z	UIS	5.59	5.90	5.57	5.63	0.08	916,339	3,546	5.10	6.51
2024-02-26	Z	UIS	5.21	5.665	5.17	5.55	0.295	957,106	3,639	4.95	6.02
2024-02-23	Z	UIS	5.11	5.38	4.97	5.25	0.25	1,201,633	4,530	4.55	6.20
2024-02-22	Z	UIS	5.29	5.30	4.89	4.99	-0.185	2,255,204	6,992	4.92	5.80
2024-02-21	Z	UIS	7.705	7.705	5.00	5.17	-2.63	3,640,326	10,534	5.20	5.50
2024-02-20	Z	UIS	7.89	8.02	7.5716	7.80	-0.165	1,022,464	4,580	5.77	8.79
2024-02-19	Z	UIS	7.92	8.12	7.76	7.97	-0.06	0	0	7.30	8.80
2024-02-16	Z	UIS	7.92	8.12	7.76	7.97	-0.06	854,757	3,941	7.30	8.80
2024-02-15	Z	UIS	7.65	8.10	7.65	8.05	0.45	904,878	5,130	5.02	8.80
2024-02-14	Z	UIS	7.21	7.63	7.15	7.59	0.60	730,290	3,351	6.86	8.41
2024-02-13	Z	UIS	6.74	7.00	6.72	6.99	-0.16	816,060	3,737	5.99	8.00
2024-02-12	Z	UIS	7.08	7.235	7.03	7.16	0.08	594,700	3,151	5.02	8.41
2024-02-09	Z	UIS	7.03	7.13	6.96	7.08	0.16	419,002	2,348	5.02	7.81
2024-02-08	Z	UIS	6.62	7.05	6.59	6.92	0.295	567,663	2,686	4.60	7.68
2024-02-07	Z	UIS	6.63	6.705	6.47	6.63	-0.03	465,282	1,761	4.60	7.53
2024-02-06	Z	UIS	6.52	6.7099	6.43	6.67	0.17	523,042	2,618	4.60	7.41
2024-02-05	Z	UIS	6.59	6.67	6.41	6.50	-0.18	524,842	2,226	5.86	7.27
2024-02-02	Z	UIS	6.86	6.87	6.67	6.68	-0.29	472,548	2,391	4.64	7.38
2024-02-01	Z	UIS	6.73	6.99	6.69	6.97	0.235	495,647	2,832	6.41	7.64
2024-01-31	Z	UIS	7.10	7.22	6.74	6.74	-0.388	689,602	2,491	4.60	7.65
2024-01-30	Z	UIS	7.40	7.49	7.14	7.14	-0.245	658,249	2,239	6.48	8.35