Unico American Corp (NQ: UNAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 2,551 | +0.05(+0.49%) |
| Apr 25, 2017 | 10.15 | 10.15 | 10.15 | 45 | +0.25(+2.53%) | |
| Apr 24, 2017 | 10.00 | 10.00 | 9.900 | 9.900 | 2,121 | -0.30(-2.94%) |
| Apr 21, 2017 | 9.900 | 10.25 | 9.900 | 10.20 | 20,453 | +0.25(+2.51%) |
| Apr 20, 2017 | 9.950 | 10.20 | 9.750 | 9.950 | 9,422 | -0.30(-2.93%) |
| Apr 19, 2017 | 9.950 | 10.25 | 9.615 | 10.25 | 7,528 | +0.40(+4.06%) |
| Apr 18, 2017 | 9.950 | 10.00 | 9.850 | 9.850 | 13,451 | -0.15(-1.50%) |
| Apr 17, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 357 | +0.35(+3.63%) |
| Apr 12, 2017 | 9.650 | 9.650 | 9.650 | 81 | +0.05(+0.52%) | |
| Apr 11, 2017 | 9.900 | 9.900 | 9.600 | 9.600 | 578 | +0.00(+0.00%) |
| Apr 10, 2017 | 9.600 | 9.875 | 9.600 | 9.600 | 2,883 | +0.00(+0.00%) |
| Apr 07, 2017 | 9.650 | 9.650 | 9.600 | 9.600 | 200 | +0.00(+0.00%) |
| Apr 06, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 600 | -0.05(-0.52%) |
| Apr 05, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 326 | +0.05(+0.52%) |
| Apr 04, 2017 | 9.500 | 9.700 | 9.500 | 9.600 | 1,032 | +0.05(+0.52%) |
| Apr 03, 2017 | 9.550 | 9.550 | 9.550 | 9.550 | 300 | +0.00(+0.00%) |
| Mar 31, 2017 | 9.750 | 9.750 | 9.550 | 9.550 | 376 | -0.25(-2.55%) |
| Mar 30, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 350 | +0.25(+2.62%) |
| Mar 29, 2017 | 9.700 | 9.900 | 9.550 | 9.550 | 1,442 | +0.05(+0.53%) |
| Mar 28, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 202 | -0.05(-0.52%) |
| Mar 27, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 3,973 | -0.35(-3.54%) |
| Mar 22, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.30(+3.13%) | |
| Mar 21, 2017 | 9.700 | 9.700 | 9.400 | 9.600 | 12,676 | -0.40(-4.00%) |
| Mar 17, 2017 | 10.00 | 10.00 | 10.00 | 61 | +0.55(+5.82%) | |
| Mar 16, 2017 | 9.400 | 9.700 | 9.400 | 9.450 | 6,314 | +0.05(+0.53%) |
| Mar 15, 2017 | 9.350 | 9.650 | 9.350 | 9.400 | 2,906 | +0.05(+0.53%) |
| Mar 14, 2017 | 9.400 | 10.00 | 9.350 | 9.350 | 3,181 | -0.15(-1.58%) |
| Mar 13, 2017 | 9.500 | 9.550 | 9.500 | 9.500 | 1,891 | +0.00(+0.00%) |
| Mar 10, 2017 | 9.250 | 9.505 | 9.250 | 9.500 | 6,738 | +0.30(+3.26%) |
| Mar 09, 2017 | 9.100 | 9.300 | 9.100 | 9.200 | 3,166 | +0.30(+3.37%) |
| Mar 08, 2017 | 9.150 | 9.300 | 8.900 | 8.900 | 5,738 | -0.45(-4.81%) |
| Mar 07, 2017 | 9.450 | 9.650 | 9.100 | 9.350 | 7,715 | -0.20(-2.09%) |
| Mar 06, 2017 | 9.400 | 10.15 | 9.400 | 9.550 | 4,735 | -0.89(-8.49%) |
| Mar 03, 2017 | 10.44 | 10.44 | 10.44 | 10.44 | 176 | +0.54(+5.41%) |
| Mar 02, 2017 | 10.00 | 10.00 | 8.950 | 9.900 | 1,444 | -0.10(-1.00%) |
| Mar 01, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 101 | -0.50(-4.76%) |
| Feb 27, 2017 | 10.50 | 10.50 | 10.50 | 120 | +0.35(+3.45%) | |
| Feb 22, 2017 | 10.15 | 10.15 | 10.15 | 68 | +0.15(+1.50%) | |
| Feb 21, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 293 | +0.00(+0.00%) |
| Feb 16, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.75(-6.98%) | |
| Feb 10, 2017 | 10.75 | 10.75 | 10.75 | 60 | +0.01(+0.05%) | |
| Feb 03, 2017 | 10.74 | 10.74 | 10.74 | 0 | +0.09(+0.89%) | |
| Jan 30, 2017 | 10.65 | 10.65 | 10.65 | 45 | +0.06(+0.59%) | |
| Jan 18, 2017 | 10.59 | 10.59 | 10.59 | 13 | +0.24(+2.29%) | |
| Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 27 | -0.40(-3.72%) | |
| Jan 11, 2017 | 10.75 | 10.75 | 10.75 | 2 | +0.40(+3.86%) | |
| Jan 10, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 290 | +0.00(+0.00%) |
| Jan 09, 2017 | 10.35 | 10.35 | 10.05 | 10.35 | 883 | +0.02(+0.19%) |
| Jan 06, 2017 | 10.30 | 10.33 | 10.30 | 10.33 | 901 | +0.08(+0.78%) |
| Jan 05, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 101 | +0.25(+2.50%) |
| Jan 04, 2017 | 10.55 | 10.55 | 10.00 | 10.00 | 913 | -0.75(-6.98%) |
| Dec 30, 2016 | 10.75 | 10.75 | 10.75 | 0 | +0.50(+4.88%) | |
| Dec 28, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
| Dec 27, 2016 | 9.850 | 10.50 | 9.780 | 10.20 | 800 | +0.45(+4.62%) |
| Dec 23, 2016 | 9.750 | 9.750 | 9.750 | 0 | -0.10(-1.02%) | |
| Dec 22, 2016 | 9.800 | 10.60 | 9.650 | 9.850 | 9,023 | -0.55(-5.29%) |
| Dec 20, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
| Dec 16, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.50(+5.00%) | |
| Dec 15, 2016 | 10.30 | 10.30 | 10.00 | 10.00 | 310 | +0.05(+0.50%) |
| Dec 13, 2016 | 9.950 | 9.950 | 9.950 | 10 | -0.05(-0.50%) | |
| Dec 12, 2016 | 9.650 | 10.00 | 9.650 | 10.00 | 2,474 | -0.12(-1.19%) |
| Dec 09, 2016 | 10.00 | 10.19 | 10.00 | 10.12 | 4,608 | +0.22(+2.22%) |
| Dec 08, 2016 | 10.15 | 10.15 | 9.900 | 9.900 | 1,812 | -0.28(-2.70%) |
| Dec 07, 2016 | 10.30 | 10.30 | 10.15 | 10.18 | 2,700 | -0.17(-1.69%) |
| Dec 06, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 186 | +0.15(+1.47%) |
| Dec 05, 2016 | 10.25 | 10.25 | 10.20 | 10.20 | 414 | -0.70(-6.42%) |
| Dec 01, 2016 | 10.90 | 10.90 | 10.90 | 0 | +0.75(+7.39%) | |
| Nov 30, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | -0.05(-0.49%) |
| Nov 29, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 101 | +0.04(+0.39%) |
| Nov 22, 2016 | 10.16 | 10.16 | 10.16 | 30 | +0.11(+1.10%) | |
| Nov 21, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.45(-4.29%) |
| Nov 10, 2016 | 10.50 | 10.50 | 10.50 | 0 | -0.70(-6.25%) | |
| Nov 02, 2016 | 11.20 | 11.20 | 11.20 | 120 | -0.20(-1.75%) | |
| Oct 27, 2016 | 11.40 | 11.40 | 11.40 | 0 | -0.05(-0.44%) | |
| Oct 26, 2016 | 11.35 | 11.50 | 11.22 | 11.45 | 6,474 | +0.24(+2.14%) |
| Oct 25, 2016 | 11.43 | 11.50 | 11.20 | 11.21 | 3,026 | +0.01(+0.09%) |
| Oct 24, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 400 | -0.29(-2.57%) |
| Oct 21, 2016 | 11.50 | 11.50 | 11.49 | 11.49 | 2,000 | +0.29(+2.63%) |
| Oct 19, 2016 | 11.30 | 11.20 | 11.20 | 11.20 | 22 | -0.06(-0.53%) |
| Oct 13, 2016 | 11.26 | 11.26 | 11.26 | 11.26 | 1 | +0.01(+0.09%) |
| Oct 12, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 2,042 | +0.11(+0.95%) |
| Oct 06, 2016 | 11.14 | 11.14 | 11.14 | 11.14 | 57 | +0.12(+1.13%) |
| Oct 04, 2016 | 11.02 | 11.02 | 11.02 | 11.02 | 300 | -0.01(-0.09%) |
| Oct 03, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 206 | +0.00(+0.00%) |
| Sep 30, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 103 | +0.00(+0.00%) |
| Sep 27, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 18 | +0.00(+0.00%) |
| Sep 22, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 20 | -0.47(-4.09%) |
| Sep 19, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 61 | +0.00(+0.00%) |
| Sep 16, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 934 | +0.50(+4.55%) |
| Sep 14, 2016 | 11.12 | 11.00 | 11.00 | 11.00 | 1,900 | +0.10(+0.92%) |
| Sep 12, 2016 | 11.01 | 10.90 | 10.90 | 10.90 | 74 | +0.02(+0.18%) |
| Sep 09, 2016 | 10.86 | 10.88 | 10.86 | 10.88 | 236 | -0.02(-0.18%) |
| Sep 08, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 196 | +0.15(+1.40%) |
| Sep 07, 2016 | 11.15 | 11.16 | 10.64 | 10.75 | 4,116 | -0.40(-3.59%) |
| Sep 02, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 40 | +0.00(+0.00%) |
| Sep 01, 2016 | 11.49 | 11.49 | 11.10 | 11.15 | 709 | +0.10(+0.90%) |
| Aug 31, 2016 | 11.05 | 11.05 | 11.05 | 11.05 | 102 | +0.05(+0.45%) |
| Aug 30, 2016 | 11.09 | 11.09 | 10.86 | 11.00 | 1,300 | -0.50(-4.34%) |
| Aug 24, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 75 | +0.72(+6.67%) |
| Aug 23, 2016 | 10.99 | 11.02 | 10.68 | 10.78 | 2,092 | -0.07(-0.65%) |
| Aug 17, 2016 | 11.09 | 10.85 | 10.85 | 10.85 | 76 | -0.65(-5.65%) |
| Aug 05, 2016 | 11.78 | 11.50 | 11.50 | 11.50 | 1,200 | -0.43(-3.60%) |
| Aug 02, 2016 | 10.93 | 11.93 | 11.93 | 11.93 | 14 | +1.33(+12.55%) |
| Aug 01, 2016 | 10.62 | 10.62 | 10.60 | 10.60 | 413 | +0.17(+1.63%) |
| Jul 29, 2016 | 10.41 | 10.43 | 10.41 | 10.43 | 491 | +0.08(+0.77%) |
| Jul 28, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 345 | -0.26(-2.50%) |
| Jul 27, 2016 | 10.17 | 10.61 | 10.17 | 10.61 | 2,041 | +0.08(+0.81%) |
| Jul 26, 2016 | 10.85 | 10.85 | 10.51 | 10.53 | 7,823 | -0.40(-3.67%) |
| Jul 25, 2016 | 11.05 | 11.05 | 10.93 | 10.93 | 742 | -0.32(-2.83%) |
| Jul 22, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | +0.10(+0.90%) |
| Jul 19, 2016 | 11.06 | 11.15 | 11.15 | 11.15 | 8 | -0.09(-0.80%) |
| Jul 14, 2016 | 11.24 | 11.24 | 11.24 | 11.24 | 170 | +0.24(+2.18%) |
| Jul 12, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 91 | -0.58(-5.01%) |
| Jul 05, 2016 | 11.48 | 11.65 | 11.28 | 11.58 | 4,503 | +0.32(+2.84%) |
| Jul 01, 2016 | 11.10 | 11.26 | 11.26 | 11.26 | 400 | +0.20(+1.81%) |
| Jun 30, 2016 | 11.30 | 11.49 | 11.06 | 11.06 | 978 | -0.22(-1.95%) |
| Jun 29, 2016 | 11.22 | 11.28 | 11.22 | 11.28 | 668 | +0.28(+2.52%) |
| Jun 28, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 266 | -0.30(-2.63%) |
| Jun 27, 2016 | 11.75 | 11.75 | 11.30 | 11.30 | 4,224 | -0.63(-5.28%) |
| Jun 24, 2016 | 11.93 | 11.93 | 11.93 | 11.93 | 170 | +0.08(+0.68%) |
| Jun 23, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 247 | +0.07(+0.59%) |
| Jun 22, 2016 | 11.80 | 11.80 | 11.78 | 11.78 | 332 | -0.15(-1.26%) |
| Jun 20, 2016 | 11.93 | 11.93 | 11.93 | 11.93 | 100 | +0.23(+1.97%) |
| Jun 17, 2016 | 11.70 | 11.70 | 11.70 | 11.70 | 451 | -0.23(-1.93%) |
| Jun 15, 2016 | 11.66 | 11.93 | 11.93 | 11.93 | 10 | -0.08(-0.67%) |
| Jun 09, 2016 | 12.00 | 12.01 | 12.01 | 12.01 | 1 | +0.21(+1.78%) |
| Jun 08, 2016 | 11.90 | 11.90 | 10.71 | 11.80 | 654 | -0.59(-4.76%) |
| Jun 06, 2016 | 12.39 | 12.39 | 12.39 | 12.39 | 2 | +0.29(+2.38%) |
| Jun 03, 2016 | 12.00 | 12.10 | 12.00 | 12.10 | 700 | +0.20(+1.69%) |
| Jun 01, 2016 | 11.21 | 11.90 | 11.90 | 11.90 | 287 | +0.30(+2.59%) |
| May 25, 2016 | 11.60 | 11.60 | 11.60 | 11.60 | 1 | -0.29(-2.48%) |
| May 24, 2016 | 11.89 | 11.89 | 11.89 | 11.89 | 355 | +0.01(+0.13%) |
| May 23, 2016 | 11.47 | 11.90 | 11.47 | 11.88 | 1,602 | +0.26(+2.24%) |
| May 18, 2016 | 11.63 | 11.62 | 11.62 | 11.62 | 77 | +0.00(+0.00%) |
| May 17, 2016 | 12.00 | 12.01 | 11.62 | 11.62 | 5,113 | -0.08(-0.68%) |
| May 16, 2016 | 11.50 | 11.71 | 11.48 | 11.70 | 20,969 | +0.10(+0.86%) |
| May 13, 2016 | 8.640 | 11.62 | 8.640 | 11.60 | 34,182 | +0.29(+2.56%) |
| May 12, 2016 | 11.40 | 11.75 | 11.31 | 11.31 | 20,011 | -0.19(-1.65%) |
| May 11, 2016 | 11.49 | 11.56 | 11.49 | 11.50 | 5,426 | +0.40(+3.60%) |
| May 10, 2016 | 11.96 | 11.96 | 11.10 | 11.10 | 355 | -0.38(-3.31%) |
| May 09, 2016 | 10.84 | 11.48 | 10.84 | 11.48 | 899 | +0.12(+1.06%) |
| May 06, 2016 | 11.46 | 11.50 | 11.35 | 11.36 | 9,500 | -0.09(-0.79%) |
| May 05, 2016 | 11.45 | 11.50 | 11.24 | 11.45 | 11,800 | +0.45(+4.09%) |
| May 04, 2016 | 11.00 | 11.01 | 10.98 | 11.00 | 34,804 | +0.00(+0.00%) |
| May 03, 2016 | 11.01 | 11.01 | 11.00 | 11.00 | 1,626 | -0.25(-2.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.