Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Nov 07, 2022 | 28.50 | 0 | +0.48(+1.71%) | |||
| Oct 05, 2022 | 28.02 | 0 | -5.26(-15.80%) | |||
| Sep 23, 2022 | 33.28 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2022 | 33.28 | 35 | +0.40(+1.22%) | |||
| Sep 02, 2022 | 32.88 | 0 | +2.88(+9.60%) | |||
| Aug 29, 2022 | 30.00 | 12 | -1.75(-5.51%) | |||
| Aug 24, 2022 | 31.75 | 0 | +1.65(+5.48%) | |||
| Aug 22, 2022 | 30.10 | 0 | +1.29(+4.48%) | |||
| Aug 17, 2022 | 28.81 | 0 | -0.19(-0.66%) | |||
| Aug 12, 2022 | 29.00 | 0 | -0.01(-0.03%) | |||
| Aug 11, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 105 | +0.00(+0.00%) |
| Aug 10, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 105 | -1.49(-4.89%) |
| Aug 09, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.00(+0.00%) |
| Aug 05, 2022 | 30.50 | 0 | +0.50(+1.67%) | |||
| Aug 04, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| Jul 28, 2022 | 30.00 | 0 | +0.99(+3.41%) | |||
| Jul 26, 2022 | 29.01 | 0 | -3.55(-10.90%) | |||
| Jul 25, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 100 | +1.46(+4.69%) |
| Jul 21, 2022 | 31.10 | 0 | +0.10(+0.32%) | |||
| Jul 19, 2022 | 31.00 | 4 | +0.12(+0.39%) | |||
| Jul 18, 2022 | 30.88 | 30.88 | 29.00 | 30.88 | 3,267 | -0.12(-0.39%) |
| Jul 11, 2022 | 31.00 | 12 | +5.00(+19.23%) | |||
| Jul 05, 2022 | 26.00 | 0 | +2.40(+10.17%) | |||
| Jul 01, 2022 | 26.88 | 26.88 | 23.60 | 23.60 | 400 | -2.90(-10.94%) |
| Jun 27, 2022 | 26.50 | 0 | +0.61(+2.36%) | |||
| Jun 16, 2022 | 25.89 | 0 | +0.01(+0.04%) | |||
| Jun 15, 2022 | 25.50 | 25.88 | 25.50 | 25.88 | 1,050 | +0.38(+1.49%) |
| Jun 14, 2022 | 25.00 | 25.50 | 25.00 | 25.50 | 414 | +1.50(+6.25%) |
| Jun 10, 2022 | 24.00 | 0 | +1.00(+4.35%) | |||
| Jun 09, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 2,835 | -1.00(-4.17%) |
| Jun 08, 2022 | 25.10 | 25.15 | 24.00 | 24.00 | 600 | -1.05(-4.19%) |
| Jun 07, 2022 | 25.10 | 25.10 | 25.00 | 25.05 | 7,106 | +0.05(+0.20%) |
| Jun 06, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
| Jun 03, 2022 | 24.30 | 25.00 | 24.00 | 25.00 | 3,544 | -1.00(-3.85%) |
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.