Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	UUUU	5.66	5.75	5.49	5.54	-0.06	2,358,340	5,649	5.30	5.68
2024-05-02	X	UUUU	5.59	5.695	5.4204	5.60	0.15	2,308,595	5,950	5.62	5.80
2024-05-01	X	UUUU	5.48	5.72	5.40	5.43	0.24	4,717,925	7,530	5.25	5.55
2024-04-30	X	UUUU	5.47	5.49	5.16	5.18	-0.34	4,274,102	8,024	5.15	5.72
2024-04-29	X	UUUU	5.45	5.69	5.43	5.51	0.1101	4,657,076	7,675	5.04	6.51
2024-04-26	X	UUUU	5.40	5.52	5.275	5.40	0.02	3,164,875	6,368	4.92	5.89
2024-04-25	X	UUUU	5.33	5.4288	5.255	5.36	0.01	2,004,490	6,231	4.89	7.72
2024-04-24	X	UUUU	5.31	5.425	5.21	5.36	0.135	3,201,730	5,703	4.90	5.83
2024-04-23	X	UUUU	5.31	5.37	5.18	5.24	-0.065	4,814,402	9,295	5.20	5.23
2024-04-22	X	UUUU	5.71	5.71	5.22	5.30	-0.545	10,003,225	15,480	5.30	5.75
2024-04-19	X	UUUU	5.81	5.925	5.775	5.84	0.01	1,655,036	3,354	5.81	6.44
2024-04-18	X	UUUU	5.90	5.93	5.725	5.85	0.08	2,000,310	3,983	5.79	5.85
2024-04-17	X	UUUU	5.87	5.96	5.73	5.76	-0.05	2,061,760	5,101	5.25	6.28
2024-04-16	X	UUUU	5.99	5.99	5.73	5.80	-0.17	3,757,835	6,444	5.31	6.05
2024-04-15	X	UUUU	6.2653	6.28	5.9625	6.01	-0.19	2,556,866	6,333	5.95	6.50
2024-04-12	X	UUUU	6.45	6.585	6.11	6.20	-0.24	3,029,583	6,177	5.63	6.53
2024-04-11	X	UUUU	6.24	6.45	6.04	6.42	0.165	3,721,754	8,874	6.30	6.99
2024-04-10	X	UUUU	6.16	6.31	6.11	6.24	-0.01	2,910,614	7,176	6.07	6.34
2024-04-09	X	UUUU	6.37	6.40	6.18	6.24	-0.13	2,277,311	6,393	6.07	6.30
2024-04-08	X	UUUU	6.54	6.56	6.30	6.36	-0.205	2,086,614	4,947	6.27	6.91
2024-04-05	X	UUUU	6.61	6.75	6.445	6.55	-0.07	2,922,027	5,993	5.98	7.16
2024-04-04	X	UUUU	6.90	6.95	6.57	6.63	-0.28	2,832,596	6,844	6.62	7.20
2024-04-03	X	UUUU	6.60	6.9299	6.60	6.90	0.32	4,007,157	8,663	6.93	7.48
2024-04-02	X	UUUU	6.49	6.60	6.35	6.57	0.04	2,625,127	5,724	6.17	7.15
2024-04-01	X	UUUU	6.34	6.56	6.285	6.53	0.21	3,242,343	7,498	6.31	7.11
2024-03-29	X	UUUU	6.06	6.30	6.06	6.29	0.22	0	0	5.97	6.53
2024-03-28	X	UUUU	6.06	6.30	6.06	6.29	0.22	6,488,453	6,733	5.97	6.53
2024-03-27	X	UUUU	6.07	6.10	5.975	6.04	0.03	1,667,658	4,259	6.03	6.58
2024-03-26	X	UUUU	6.08	6.145	5.96	6.04	-0.02	1,730,616	4,010	6.02	6.54
2024-03-25	X	UUUU	6.17	6.4297	6.02	6.02	-0.16	2,489,018	5,533	5.54	6.13
2024-03-22	X	UUUU	6.16	6.3101	6.135	6.18	-0.09	1,442,517	3,579	5.83	6.53
2024-03-21	X	UUUU	6.33	6.35	6.19	6.24	-0.07	2,083,824	4,618	5.80	6.35
2024-03-20	X	UUUU	6.01	6.35	5.93	6.28	0.23	2,432,712	5,113	5.73	6.53
2024-03-19	X	UUUU	5.96	6.155	5.85	6.05	-0.06	2,510,487	5,489	5.53	6.57
2024-03-18	X	UUUU	6.09	6.14	5.92	6.06	-0.02	1,866,684	4,035	5.53	6.60
2024-03-15	X	UUUU	5.90	6.11	5.85	6.04	0.13	3,006,681	4,907	5.49	6.54
2024-03-14	X	UUUU	5.91	5.98	5.78	5.89	-0.05	3,325,500	5,698	5.65	6.42
2024-03-13	X	UUUU	6.14	6.30	5.90	5.95	-0.24	3,440,517	6,285	5.91	6.45
2024-03-12	X	UUUU	6.11	6.30	6.05	6.14	-0.01	1,854,016	4,840	5.60	6.32
2024-03-11	X	UUUU	6.13	6.1899	6.03	6.12	0.07	2,002,974	5,158	5.60	6.67
2024-03-08	X	UUUU	6.40	6.45	6.005	6.06	-0.34	3,699,418	6,757	6.08	6.40
2024-03-07	X	UUUU	6.14	6.44	6.06	6.41	0.30	3,581,079	6,328	5.87	6.78
2024-03-06	X	UUUU	6.18	6.28	6.08	6.10	-0.01	2,085,589	4,750	6.03	6.65
2024-03-05	X	UUUU	6.30	6.365	6.09	6.10	-0.23	2,566,422	6,202	6.05	6.62
2024-03-04	X	UUUU	6.65	6.675	6.28	6.33	-0.24	2,558,493	5,375	5.74	6.73
2024-03-01	X	UUUU	6.31	6.6299	6.26	6.535	0.205	2,675,487	5,419	5.98	6.95
2024-02-29	X	UUUU	6.43	6.55	6.20	6.33	-0.08	2,740,451	5,395	6.30	6.78
2024-02-28	X	UUUU	6.66	6.665	6.37	6.42	-0.25	2,006,473	4,521	5.86	6.95
2024-02-27	X	UUUU	6.45	6.77	6.39	6.66	0.30	3,512,247	6,554	6.07	6.79
2024-02-26	X	UUUU	6.08	6.41	5.97	6.32	0.32	3,118,660	7,150	5.77	9.49
2024-02-23	X	UUUU	6.07	6.14	5.965	6.00	-0.13	2,472,826	5,368	5.46	6.64
2024-02-22	X	UUUU	6.25	6.35	6.07	6.10	-0.16	2,733,635	4,278	5.57	6.62
2024-02-21	X	UUUU	6.11	6.36	6.03	6.25	0.13	2,680,453	4,918	6.24	6.83
2024-02-20	X	UUUU	6.47	6.525	6.115	6.14	-0.32	3,056,220	6,403	6.14	6.83
2024-02-19	X	UUUU	6.72	6.73	6.46	6.48	-0.23	0	0	6.17	6.50
2024-02-16	X	UUUU	6.72	6.73	6.46	6.48	-0.23	2,292,705	5,699	6.17	6.50
2024-02-15	X	UUUU	6.63	6.7182	6.555	6.71	0.11	2,644,772	5,977	6.57	7.40
2024-02-14	X	UUUU	6.70	6.74	6.50	6.60	-0.04	3,139,780	6,849	6.00	6.67
2024-02-13	X	UUUU	6.80	6.84	6.58	6.60	-0.32	3,303,273	8,234	6.54	7.22
2024-02-12	X	UUUU	6.75	6.98	6.67	6.94	0.06	2,306,779	7,306	6.32	7.51
2024-02-09	X	UUUU	7.00	7.07	6.83	6.85	-0.13	3,688,612	8,604	6.27	7.49
2024-02-08	X	UUUU	7.37	7.40	6.865	7.00	-0.43	5,118,770	9,642	6.33	7.64
2024-02-07	X	UUUU	7.26	7.465	7.165	7.41	0.16	1,908,725	5,330	6.78	8.09
2024-02-06	X	UUUU	7.41	7.50	7.265	7.27	-0.18	1,574,948	4,162	6.66	7.94