Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2022 | 26.00 | 0 | +0.25(+0.97%) | |||
| May 31, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +1.65(+6.85%) |
| May 27, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 210 | +0.10(+0.42%) |
| May 12, 2022 | 24.00 | 0 | +0.00(+0.00%) | |||
| May 09, 2022 | 24.00 | 0 | -2.00(-7.69%) |
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.