Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 30.01 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 30.01 | 0 | -3.99(-11.74%) | |||
| Sep 27, 2023 | 34.00 | 53 | +4.00(+13.33%) | |||
| Sep 21, 2023 | 30.00 | 11 | -0.01(-0.03%) | |||
| Sep 20, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 140 | +0.01(+0.03%) |
| Sep 15, 2023 | 30.00 | 0 | -1.00(-3.23%) | |||
| Sep 14, 2023 | 30.99 | 31.00 | 30.99 | 31.00 | 976 | +0.25(+0.81%) |
| Sep 11, 2023 | 30.75 | 0 | +0.65(+2.16%) | |||
| Aug 28, 2023 | 30.10 | 0 | -0.01(-0.03%) | |||
| Aug 21, 2023 | 30.11 | 0 | +0.01(+0.03%) | |||
| Aug 17, 2023 | 30.10 | 0 | -2.90(-8.79%) | |||
| Aug 03, 2023 | 33.00 | 0 | +3.50(+11.86%) | |||
| Jun 15, 2023 | 29.50 | 0 | +2.20(+8.06%) | |||
| May 08, 2023 | 26.50 | 27.30 | 26.50 | 27.30 | 1,401 | +1.25(+4.80%) |
| May 02, 2023 | 26.05 | 0 | +0.05(+0.19%) | |||
| Apr 27, 2023 | 26.00 | 0 | -0.05(-0.19%) | |||
| Apr 20, 2023 | 26.05 | 0 | +0.05(+0.19%) | |||
| Apr 17, 2023 | 26.00 | 29 | -0.35(-1.33%) | |||
| Apr 12, 2023 | 26.35 | 0 | +0.35(+1.35%) | |||
| Mar 23, 2023 | 26.00 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 26.00 | 0 | -0.50(-1.89%) | |||
| Mar 17, 2023 | 26.50 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 26.50 | 0 | +0.05(+0.19%) | |||
| Mar 09, 2023 | 26.25 | 26.45 | 26.25 | 26.45 | 300 | +0.40(+1.54%) |
| Mar 08, 2023 | 26.75 | 26.75 | 26.05 | 26.05 | 515 | -0.70(-2.62%) |
| Mar 07, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 278 | +1.61(+6.40%) |
| Mar 06, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 110 | +0.25(+1.00%) |
| Mar 03, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 150 | +0.00(+0.00%) |
| Mar 02, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 100 | +0.64(+2.64%) |
| Feb 07, 2023 | 24.25 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2023 | 24.25 | 0 | +0.07(+0.29%) | |||
| Feb 01, 2023 | 24.15 | 24.18 | 23.65 | 24.18 | 824 | -0.82(-3.28%) |
| Jan 12, 2023 | 25.00 | 60 | -0.25(-0.99%) | |||
| Jan 11, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.25(+1.00%) |
| Jan 06, 2023 | 25.00 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2023 | 25.00 | 25.00 | 23.35 | 25.00 | 952 | -0.05(-0.20%) |
| Jan 04, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | -0.01(-0.04%) |
| Dec 13, 2022 | 25.06 | 7 | -2.84(-10.18%) | |||
| Dec 09, 2022 | 27.90 | 0 | -0.10(-0.36%) | |||
| Dec 08, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 358 | +2.75(+10.89%) |
| Dec 07, 2022 | 27.45 | 27.45 | 25.25 | 25.25 | 540 | -2.20(-8.01%) |
| Dec 06, 2022 | 28.02 | 28.02 | 27.45 | 27.45 | 412 | -0.57(-2.03%) |
| Nov 29, 2022 | 28.02 | 0 | -0.48(-1.68%) |
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.