Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 1.270 | 1.270 | 1.190 | 1.200 | 6,700 | -0.05(-4.00%) |
| May 05, 2023 | 1.200 | 1.260 | 1.180 | 1.250 | 52,150 | +0.05(+4.17%) |
| May 04, 2023 | 1.190 | 1.240 | 1.190 | 1.200 | 5,450 | +0.00(+0.00%) |
| May 03, 2023 | 1.250 | 1.250 | 1.160 | 1.200 | 54,897 | -0.04(-3.23%) |
| May 02, 2023 | 1.240 | 1.250 | 1.230 | 1.240 | 3,164 | -0.02(-1.59%) |
| May 01, 2023 | 1.250 | 1.260 | 1.240 | 1.260 | 2,450 | +0.01(+0.80%) |
| Apr 28, 2023 | 1.270 | 1.280 | 1.250 | 1.250 | 9,250 | -0.04(-3.10%) |
| Apr 27, 2023 | 1.270 | 1.300 | 1.270 | 1.290 | 16,500 | +0.05(+4.03%) |
| Apr 26, 2023 | 1.260 | 1.260 | 1.240 | 1.240 | 2,700 | -0.01(-0.80%) |
| Apr 25, 2023 | 1.280 | 1.280 | 1.250 | 1.250 | 2,100 | -0.03(-2.34%) |
| Apr 24, 2023 | 1.300 | 1.300 | 1.260 | 1.280 | 6,910 | -0.02(-1.54%) |
| Apr 21, 2023 | 1.340 | 1.340 | 1.300 | 1.300 | 28,500 | -0.04(-2.99%) |
| Apr 20, 2023 | 1.260 | 1.340 | 1.260 | 1.340 | 46,600 | +0.08(+6.35%) |
| Apr 19, 2023 | 1.260 | 1.260 | 1.220 | 1.260 | 26,900 | +0.02(+1.61%) |
| Apr 18, 2023 | 1.310 | 1.310 | 1.240 | 1.240 | 23,360 | -0.05(-3.88%) |
| Apr 17, 2023 | 1.280 | 1.330 | 1.280 | 1.290 | 2,411 | -0.04(-3.01%) |
| Apr 14, 2023 | 1.340 | 1.340 | 1.330 | 1.330 | 18,600 | -0.01(-0.75%) |
| Apr 13, 2023 | 1.310 | 1.340 | 1.310 | 1.340 | 8,290 | +0.05(+3.88%) |
| Apr 12, 2023 | 1.290 | 1.360 | 1.280 | 1.290 | 20,900 | +0.02(+1.57%) |
| Apr 11, 2023 | 1.210 | 1.270 | 1.180 | 1.270 | 81,500 | +0.09(+7.63%) |
| Apr 10, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 300 | -0.01(-0.84%) |
| Apr 06, 2023 | 1.190 | 0 | -0.02(-1.65%) | |||
| Apr 05, 2023 | 1.150 | 1.220 | 1.150 | 1.210 | 24,512 | +0.10(+9.01%) |
| Apr 04, 2023 | 1.190 | 1.210 | 1.100 | 1.110 | 27,300 | -0.10(-8.26%) |
| Apr 03, 2023 | 1.200 | 1.220 | 1.190 | 1.210 | 58,246 | +0.01(+0.83%) |
| Mar 31, 2023 | 1.190 | 1.200 | 1.180 | 1.200 | 4,233 | +0.00(+0.00%) |
| Mar 30, 2023 | 1.220 | 1.220 | 1.200 | 1.200 | 6,854 | -0.01(-0.83%) |
| Mar 29, 2023 | 1.180 | 1.220 | 1.180 | 1.210 | 102,030 | +0.03(+2.54%) |
| Mar 28, 2023 | 1.170 | 1.180 | 1.150 | 1.180 | 8,000 | +0.01(+0.85%) |
| Mar 27, 2023 | 1.120 | 1.170 | 1.120 | 1.170 | 40,700 | +0.00(+0.00%) |
| Mar 24, 2023 | 1.150 | 1.190 | 1.150 | 1.170 | 6,600 | +0.00(+0.00%) |
| Mar 23, 2023 | 1.170 | 1.180 | 1.170 | 1.170 | 2,892 | +0.00(+0.00%) |
| Mar 22, 2023 | 1.200 | 1.200 | 1.170 | 1.170 | 17,821 | +0.01(+0.86%) |
| Mar 21, 2023 | 1.200 | 1.200 | 1.130 | 1.160 | 34,311 | -0.03(-2.52%) |
| Mar 20, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 7,848 | -0.06(-4.80%) |
| Mar 17, 2023 | 1.280 | 1.280 | 1.220 | 1.250 | 5,550 | +0.02(+1.63%) |
| Mar 16, 2023 | 1.260 | 1.310 | 1.230 | 1.230 | 14,550 | +0.00(+0.00%) |
| Mar 15, 2023 | 1.300 | 1.320 | 1.200 | 1.230 | 33,553 | -0.10(-7.52%) |
| Mar 13, 2023 | 1.330 | 21 | -0.10(-6.99%) | |||
| Mar 10, 2023 | 1.420 | 1.450 | 1.410 | 1.430 | 5,400 | +0.02(+1.42%) |
| Mar 09, 2023 | 1.430 | 1.460 | 1.370 | 1.410 | 39,345 | +0.00(+0.00%) |
| Mar 08, 2023 | 1.520 | 1.530 | 1.350 | 1.410 | 88,676 | -0.13(-8.44%) |
| Mar 07, 2023 | 1.600 | 1.600 | 1.540 | 1.540 | 15,375 | -0.06(-3.75%) |
| Mar 06, 2023 | 1.590 | 1.610 | 1.590 | 1.600 | 17,100 | +0.02(+1.27%) |
| Mar 03, 2023 | 1.550 | 1.610 | 1.540 | 1.580 | 42,850 | +0.03(+1.94%) |
| Mar 02, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 10,500 | +0.01(+0.65%) |
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Chinese premier lands in Australia on first such visit in 7 years
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- What we know about the fight between conspiracist Alex Jones and Sandy Hook families over his assets
- Some hawking stem cells say they can treat almost anything. They can't
- California's Democratic leaders clash with businesses over curbing retail theft. Here's what to know
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
- A Southwest Airlines plane that did a 'Dutch roll' suffered structural damage, investigators say
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Broken promises shatter workers' American dreams • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.