Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uwm Hldg Corp U (NQ: GHIVU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.20 10.20 10.06 10.15 4,200 +0.03(+0.30%)
Oct 29, 2020 10.12 10.12 10.12 10.12 1,136 -0.03(-0.29%)
Oct 28, 2020 10.20 10.25 10.05 10.15 8,255 -0.13(-1.26%)
Oct 27, 2020 10.27 10.28 10.27 10.28 862 +0.04(+0.39%)
Oct 26, 2020 10.30 10.30 10.20 10.24 2,579 -0.01(-0.08%)
Oct 23, 2020 10.25 10.25 10.25 10.25 200 -0.13(-1.22%)
Oct 22, 2020 10.31 10.38 10.25 10.38 16,763 +0.07(+0.73%)
Oct 21, 2020 10.26 10.39 10.25 10.30 2,723 +0.00(+0.00%)
Oct 20, 2020 10.29 10.30 10.19 10.30 1,414 -0.03(-0.31%)
Oct 19, 2020 10.33 10.33 10.33 13 +0.00(+0.00%)
Oct 16, 2020 10.16 10.33 10.01 10.33 3,800 +0.11(+1.10%)
Oct 15, 2020 10.20 10.22 10.20 10.22 1,554 +0.01(+0.10%)
Oct 14, 2020 10.30 10.30 10.21 10.21 3,642 -0.11(-1.07%)
Oct 13, 2020 10.26 10.40 10.26 10.32 1,771 +0.00(+0.00%)
Oct 12, 2020 10.32 10.32 10.32 50 +0.00(+0.00%)
Oct 09, 2020 10.40 10.40 10.32 10.32 2,800 -0.02(-0.22%)
Oct 08, 2020 10.55 10.55 10.32 10.34 601 -0.15(-1.40%)
Oct 07, 2020 10.42 10.49 10.42 10.49 365 +0.12(+1.16%)
Oct 06, 2020 10.43 10.44 10.36 10.37 3,442 -0.12(-1.19%)
Oct 05, 2020 10.58 10.58 10.45 10.49 2,974 -0.15(-1.36%)
Oct 02, 2020 10.60 10.64 10.51 10.64 3,900 -0.03(-0.28%)
Oct 01, 2020 10.80 10.80 10.56 10.67 15,758 +0.01(+0.09%)
Sep 30, 2020 10.96 10.97 10.55 10.66 8,329 -0.23(-2.16%)
Sep 29, 2020 10.95 10.95 10.89 10.89 1,900 +0.10(+0.97%)
Sep 28, 2020 10.79 10.83 10.78 10.79 1,620 +0.08(+0.75%)
Sep 25, 2020 10.75 11.00 10.54 10.71 474,800 +0.14(+1.32%)
Sep 24, 2020 11.07 11.07 10.57 10.57 99,690 -0.53(-4.77%)
Sep 23, 2020 11.98 12.10 10.95 11.10 748,383 -0.23(-2.03%)
Sep 22, 2020 11.21 11.33 11.20 11.33 4,357 -0.05(-0.44%)
Sep 21, 2020 11.60 11.75 11.04 11.38 8,057 -0.07(-0.61%)
Sep 18, 2020 11.44 11.45 11.44 11.45 2,600 +0.09(+0.79%)
Sep 17, 2020 11.21 11.71 10.77 11.36 43,438 +0.11(+0.98%)
Sep 16, 2020 11.20 11.25 11.04 11.25 6,516 +0.05(+0.45%)
Sep 15, 2020 11.20 11.20 11.20 11.20 1,207 +0.24(+2.19%)
Sep 14, 2020 10.96 10.96 10.96 10.96 2,478 -0.27(-2.42%)
Sep 11, 2020 11.17 11.23 11.04 11.23 2,600 +0.18(+1.64%)
Sep 10, 2020 11.05 11.05 11.05 11.05 1,201 -0.14(-1.25%)
Sep 09, 2020 11.19 11.20 11.10 11.19 3,344 +0.37(+3.42%)
Sep 08, 2020 11.20 11.25 10.82 10.82 4,501 -0.24(-2.17%)
Sep 04, 2020 11.10 11.25 10.90 11.06 92,500 +0.05(+0.45%)
Sep 03, 2020 11.20 11.20 11.01 11.01 2,025 -0.14(-1.26%)
Sep 02, 2020 11.15 11.25 10.90 11.15 61,970 +0.05(+0.45%)
Sep 01, 2020 10.92 11.10 10.90 11.10 11,297 +0.10(+0.91%)
Aug 31, 2020 11.00 11.00 11.00 11.00 1,190 +0.04(+0.32%)
Aug 28, 2020 11.00 11.22 10.72 10.96 38,800 -0.04(-0.32%)
Aug 27, 2020 10.82 11.00 10.82 11.00 12,701 +0.00(+0.00%)
Aug 26, 2020 10.95 11.00 10.95 11.00 2,592 +0.05(+0.46%)
Aug 25, 2020 10.97 11.00 10.66 10.95 2,298 +0.01(+0.09%)
Aug 24, 2020 10.97 10.97 10.60 10.94 106,661 -0.03(-0.27%)
Aug 21, 2020 10.90 10.97 10.90 10.97 1,200 -0.02(-0.18%)
Aug 20, 2020 10.99 10.99 10.99 10.99 1,876 +0.34(+3.19%)
Aug 19, 2020 10.68 10.80 10.51 10.65 60,960 -0.15(-1.39%)
Aug 18, 2020 10.99 11.00 10.71 10.80 5,380 +0.09(+0.84%)
Aug 17, 2020 10.83 10.83 10.70 10.71 5,309 -0.29(-2.64%)
Aug 14, 2020 10.87 11.00 10.86 11.00 8,100 +0.00(+0.00%)
Aug 13, 2020 10.96 11.03 10.96 11.00 22,558 +0.00(+0.00%)
Aug 12, 2020 11.00 11.01 10.75 11.00 99,326 +0.13(+1.20%)
Aug 11, 2020 10.91 11.06 10.86 10.87 79,441 -0.13(-1.18%)
Aug 10, 2020 10.84 11.00 10.82 11.00 102,116 +0.12(+1.15%)
Aug 07, 2020 10.70 11.00 10.70 10.88 145,600 +0.03(+0.23%)
Aug 06, 2020 10.85 10.85 10.85 10.85 420 +0.00(+0.00%)
Aug 05, 2020 10.85 10.85 10.81 10.85 27,514 +0.01(+0.09%)
Aug 04, 2020 10.80 10.85 10.73 10.84 66,017 +0.23(+2.22%)
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.