Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 30.01 | 50 | -0.01(-0.03%) | |||
| Feb 23, 2024 | 30.02 | 0 | -0.53(-1.73%) | |||
| Feb 22, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | +0.54(+1.80%) |
| Feb 20, 2024 | 30.01 | 0 | -0.29(-0.96%) | |||
| Feb 15, 2024 | 30.30 | 0 | +0.20(+0.66%) | |||
| Feb 06, 2024 | 30.10 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2024 | 30.10 | 0 | -0.25(-0.82%) | |||
| Feb 01, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 417 | -0.15(-0.49%) |
| Jan 19, 2024 | 30.50 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 30.50 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 30.50 | 0 | +0.39(+1.30%) | |||
| Dec 28, 2023 | 30.11 | 0 | +0.10(+0.33%) | |||
| Dec 11, 2023 | 30.01 | 0 | -0.98(-3.16%) | |||
| Dec 08, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 100 | +0.98(+3.27%) |
| Nov 08, 2023 | 30.01 | 0 | +0.00(+0.00%) | |||
| 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 | +0.00(+0.00%) | |||
| Jun 14, 2023 | 30.00 | 30.00 | 29.50 | 29.50 | 272 | +1.00(+3.51%) |
| May 31, 2023 | 28.50 | 77 | -1.50(-5.00%) | |||
| May 30, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| May 23, 2023 | 30.00 | 0 | +2.00(+7.14%) | |||
| May 19, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| May 12, 2023 | 28.00 | 84 | +0.70(+2.56%) | |||
| May 08, 2023 | 27.30 | 0 | +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%) |
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.