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 (%)
Dec 31, 2020 14.11 14.11 14.11 378,034 +0.15(+1.07%)
Dec 30, 2020 14.97 14.97 13.79 13.96 378,034 -0.23(-1.62%)
Dec 29, 2020 15.99 15.99 14.01 14.19 57,623 -0.55(-3.73%)
Dec 28, 2020 13.65 16.02 13.65 14.74 114,619 +1.08(+7.91%)
Dec 24, 2020 13.55 16.34 13.55 13.66 141,600 +0.53(+4.04%)
Dec 23, 2020 12.15 13.30 11.98 13.13 140,808 +1.03(+8.51%)
Dec 22, 2020 11.94 12.17 11.90 12.10 65,468 +0.28(+2.37%)
Dec 21, 2020 11.59 11.99 11.55 11.82 136,830 +0.26(+2.25%)
Dec 18, 2020 11.34 11.60 11.34 11.56 4,900 +0.12(+1.05%)
Dec 17, 2020 11.59 11.71 11.35 11.44 78,222 +0.09(+0.79%)
Dec 16, 2020 11.40 11.40 11.25 11.35 12,414 +0.05(+0.45%)
Dec 15, 2020 11.88 12.34 11.10 11.30 93,934 -0.67(-5.60%)
Dec 14, 2020 12.46 12.79 11.85 11.97 135,857 +0.17(+1.44%)
Dec 11, 2020 12.10 12.60 11.80 11.80 290,800 -0.06(-0.51%)
Dec 10, 2020 12.00 12.18 11.51 11.86 535,406 +0.26(+2.24%)
Dec 09, 2020 11.20 12.04 11.20 11.60 164,445 +0.50(+4.51%)
Dec 08, 2020 11.30 11.38 11.06 11.10 64,077 -0.08(-0.72%)
Dec 07, 2020 11.50 11.58 11.10 11.18 159,793 +0.45(+4.19%)
Dec 04, 2020 11.19 11.19 10.68 10.73 348,400 +0.09(+0.85%)
Dec 03, 2020 10.64 10.64 10.64 10.64 1,252 +0.22(+2.11%)
Dec 02, 2020 10.42 10.42 10.42 13 +0.00(+0.00%)
Dec 01, 2020 10.60 10.60 10.42 10.42 1,558 -0.03(-0.29%)
Nov 30, 2020 10.45 10.45 10.45 10.45 442 +0.10(+0.97%)
Nov 27, 2020 10.35 10.35 10.35 92 +0.00(+0.00%)
Nov 25, 2020 10.40 10.42 10.35 10.35 9,300 +0.07(+0.65%)
Nov 24, 2020 10.35 10.35 10.28 10.28 2,000 -0.02(-0.16%)
Nov 23, 2020 10.30 10.30 10.30 20 +0.00(+0.00%)
Nov 20, 2020 10.23 10.30 10.23 10.30 3,200 +0.02(+0.19%)
Nov 19, 2020 10.21 10.28 10.21 10.28 340 +0.00(+0.03%)
Nov 18, 2020 10.20 10.28 10.20 10.28 2,400 +0.09(+0.85%)
Nov 17, 2020 10.19 10.23 10.19 10.19 1,999 +0.00(+0.00%)
Nov 16, 2020 10.15 10.23 10.11 10.19 9,201 +0.00(+0.00%)
Nov 13, 2020 10.20 10.20 10.19 10.19 1,800 -0.06(-0.59%)
Nov 12, 2020 10.25 10.25 10.25 10.25 1,178 +0.10(+0.99%)
Nov 11, 2020 10.25 10.25 10.15 10.15 109,809 -0.07(-0.68%)
Nov 10, 2020 10.25 10.25 10.15 10.22 2,259 -0.03(-0.29%)
Nov 09, 2020 10.25 10.25 10.25 10.25 366 +0.01(+0.10%)
Nov 06, 2020 10.25 10.28 10.24 10.24 5,200 -0.01(-0.10%)
Nov 05, 2020 10.25 10.25 10.25 10.25 2,704 +0.00(+0.00%)
Nov 04, 2020 10.26 10.26 10.20 10.25 4,147 -0.03(-0.25%)
Nov 03, 2020 10.15 10.30 10.15 10.28 62,209 +0.12(+1.13%)
Nov 02, 2020 10.10 10.16 10.10 10.16 12,775 +0.01(+0.10%)
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%)
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.