Quantcast

Historical Stock Prices

UNAM 
$5.9
*  
0.05
0.84%
Get UNAM Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading UNAM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 5.92 5.92 5.9 5.9 300
07/18/2019 5.9 6.173 5.9 5.95 629
07/17/2019 6.29 6.29 6.29 6.29 00
07/16/2019 6.29 6.29 6.29 6.29 00
07/15/2019 6.29 6.29 6.29 6.29 00
07/12/2019 5.92 6.29 5.9 6.29 4,074
07/11/2019 5.96 5.96 5.95 5.95 3,275
07/10/2019 5.9 5.92 5.9 5.92 5,229
07/09/2019 5.93 5.93 5.93 5.93 140
07/08/2019 5.9 5.9 5.9 5.9 00
07/05/2019 5.9 5.9 5.9 5.9 00
07/03/2019 5.9 5.9 5.9 5.9 176
07/02/2019 6.15 6.15 6.15 6.15 00
07/01/2019 6.15 6.15 6.15 6.15 00
06/28/2019 5.9 6.15 5.9 6.15 1,490
06/27/2019 5.91 5.91 5.91 5.91 447
06/26/2019 5.92 5.92 5.92 5.92 248
06/25/2019 5.9396 6.15 5.9396 6.15 616
06/24/2019 6.025 6.025 6.025 6.025 00
06/21/2019 5.95 6.1 5.94 6.025 921
06/20/2019 5.94 6.1 5.94 6.1 802
06/19/2019 5.94 6.08 5.94 6.08 902
06/18/2019 6 6 6 6 00
06/17/2019 5.95 6 5.95 6 549
06/14/2019 5.93 5.93 5.93 5.93 00
06/13/2019 5.93 5.93 5.93 5.93 155
06/12/2019 5.9396 5.9396 5.9396 5.9396 00
06/11/2019 5.9396 5.9396 5.9396 5.9396 240
06/10/2019 6.29 6.29 6.29 6.29 00
06/07/2019 6.29 6.29 6.29 6.29 00
06/06/2019 6.29 6.29 6.29 6.29 00
06/05/2019 6.29 6.29 6.29 6.29 00
06/04/2019 6.29 6.29 6.29 6.29 00
06/03/2019 6.29 6.29 6.29 6.29 00
05/31/2019 6.29 6.29 6.29 6.29 00
05/30/2019 6.29 6.29 6.29 6.29 00
05/29/2019 6.29 6.29 6.29 6.29 00
05/28/2019 6.29 6.29 6.29 6.29 00
05/24/2019 6.29 6.29 6.29 6.29 00
05/23/2019 6.29 6.29 6.29 6.29 528
05/22/2019 6.29 6.29 6.29 6.29 00
05/21/2019 5.982 6.29 5.982 6.29 4,451
05/20/2019 6.2 6.2 6.0105 6.13 2,204
05/17/2019 6.169 6.25 6.169 6.25 1,229
05/16/2019 6.11 6.19 6.0937 6.19 1,377
05/15/2019 6.0812 6.0812 6.0812 6.0812 284
05/14/2019 6 6 6 6 00
05/13/2019 6 6 6 6 298
05/10/2019 5.96 5.96 5.96 5.96 00
05/09/2019 5.96 5.96 5.96 5.96 00
05/08/2019 5.96 5.96 5.96 5.96 00
05/07/2019 5.96 5.96 5.96 5.96 00
05/06/2019 5.96 5.96 5.96 5.96 222
05/03/2019 6.1062 6.1062 6.1062 6.1062 202
05/02/2019 6.11 6.11 6.11 6.11 00
05/01/2019 6.11 6.11 6.11 6.11 00
04/30/2019 6.07 6.11 6.057 6.11 731
04/29/2019 6.0341 6.0341 6.0341 6.0341 00
04/26/2019 6.0341 6.0341 6.0341 6.0341 00
04/25/2019 6.0341 6.0341 6.0341 6.0341 00
04/24/2019 6.04 6.04 6.0341 6.0341 760
04/23/2019 6.0193 6.0193 6.0193 6.0193 00
04/22/2019 6.0193 6.0193 6.0193 6.0193 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio