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 (%)
Jul 31, 2020 10.50 10.65 10.47 10.47 29,800 -0.35(-3.23%)
Jul 30, 2020 10.82 10.82 10.82 10.82 400 -0.08(-0.69%)
Jul 29, 2020 10.70 10.90 10.70 10.90 2,480 +0.05(+0.46%)
Jul 28, 2020 10.85 10.85 10.85 10.85 400 -0.05(-0.46%)
Jul 27, 2020 10.90 10.95 10.83 10.90 30,717 -0.05(-0.46%)
Jul 24, 2020 10.85 10.95 10.71 10.95 30,500 -0.03(-0.24%)
Jul 23, 2020 10.85 10.98 10.85 10.98 2,440 +0.13(+1.17%)
Jul 22, 2020 10.91 10.91 10.80 10.85 5,452 -0.20(-1.81%)
Jul 21, 2020 10.80 11.10 10.79 11.05 124,950 +0.30(+2.79%)
Jul 20, 2020 11.00 11.00 10.58 10.75 12,800 +0.00(+0.00%)
Jul 17, 2020 10.75 10.75 10.75 10.75 100 +0.00(+0.00%)
Jul 16, 2020 10.68 10.82 10.57 10.75 22,200 -0.03(-0.28%)
Jul 15, 2020 10.78 10.78 10.78 26 +0.00(+0.00%)
Jul 14, 2020 10.74 10.80 10.74 10.78 29,409 +0.04(+0.33%)
Jul 13, 2020 10.65 10.75 10.64 10.74 56,688 +0.14(+1.37%)
Jul 10, 2020 10.45 10.65 10.44 10.60 44,500 +0.06(+0.57%)
Jul 09, 2020 10.45 10.54 10.45 10.54 52,879 -0.03(-0.29%)
Jul 07, 2020 10.57 10.57 10.57 0 +0.16(+1.54%)
Jul 06, 2020 10.53 10.56 10.40 10.41 26,051 -0.12(-1.14%)
Jul 02, 2020 10.50 10.56 10.43 10.53 83,300 +0.13(+1.25%)
Jul 01, 2020 10.41 10.41 10.27 10.40 22,489 +0.00(+0.00%)
Jun 30, 2020 10.35 10.65 10.25 10.40 54,600 -0.03(-0.24%)
Jun 26, 2020 10.43 10.43 10.43 0 +0.21(+2.11%)
Jun 24, 2020 10.21 10.21 10.21 0 +0.00(+0.00%)
Jun 23, 2020 10.21 10.21 10.21 1 +0.00(+0.00%)
Jun 22, 2020 10.40 10.40 10.21 10.21 600 -0.19(-1.83%)
Jun 19, 2020 10.39 10.50 10.39 10.40 24,100 +0.03(+0.29%)
Jun 18, 2020 10.25 10.40 10.24 10.37 109,100 -0.03(-0.29%)
Jun 16, 2020 10.40 10.40 10.40 0 +0.15(+1.46%)
Jun 15, 2020 10.25 10.25 10.25 10 +0.00(+0.00%)
Jun 12, 2020 10.25 10.25 10.25 20 +0.00(+0.00%)
Jun 11, 2020 10.20 10.25 10.16 10.25 8,964 +0.00(+0.00%)
Jun 10, 2020 10.25 10.26 10.20 10.25 9,300 +0.09(+0.89%)
Jun 09, 2020 10.43 10.51 10.16 10.16 6,616 -0.44(-4.15%)
Jun 05, 2020 10.60 10.60 10.60 0 +0.25(+2.42%)
Jun 04, 2020 10.28 10.36 10.28 10.35 1,598 -0.05(-0.48%)
Jun 03, 2020 10.20 10.40 10.20 10.40 300 +0.05(+0.48%)
Jun 02, 2020 10.35 10.35 10.35 2 +0.00(+0.00%)
May 29, 2020 10.35 10.35 10.35 0 -0.03(-0.29%)
May 28, 2020 10.38 10.38 10.38 4 +0.00(+0.00%)
May 27, 2020 10.25 10.41 10.25 10.38 390,595 +0.13(+1.27%)
May 26, 2020 10.25 10.25 10.25 33 +0.00(+0.00%)
May 22, 2020 10.25 10.25 10.25 6 +0.00(+0.00%)
May 21, 2020 10.25 10.25 10.25 10.25 4,413 +0.07(+0.69%)
May 20, 2020 10.33 10.33 10.16 10.18 13,877 -0.15(-1.45%)
May 18, 2020 10.33 10.33 10.33 0 +0.07(+0.68%)
May 15, 2020 10.23 10.26 10.20 10.26 7,100 +0.05(+0.49%)
May 14, 2020 10.21 10.21 10.21 10.21 1,548 -0.09(-0.86%)
May 13, 2020 10.30 10.30 10.30 10.30 104 +0.10(+0.96%)
May 12, 2020 10.21 10.43 10.16 10.20 5,104 -0.02(-0.20%)
May 11, 2020 10.16 10.22 10.16 10.22 2,605 -0.03(-0.29%)
May 07, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
May 06, 2020 10.25 10.25 10.25 1 +0.00(+0.00%)
May 05, 2020 10.25 10.25 10.25 4 +0.00(+0.00%)
May 04, 2020 10.25 10.25 10.25 9 +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.