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 (%)
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%)
May 01, 2020 10.25 10.25 10.25 10.25 200 -0.20(-1.91%)
Apr 30, 2020 10.45 10.45 10.45 10.45 200 +0.15(+1.46%)
Apr 29, 2020 10.30 10.30 10.30 10.30 201,000 +0.00(+0.00%)
Apr 28, 2020 10.25 10.40 10.25 10.30 154,636 +0.05(+0.49%)
Apr 27, 2020 10.22 10.25 10.12 10.25 5,372 +0.01(+0.10%)
Apr 24, 2020 10.24 10.24 10.24 10.24 8,400 +0.00(+0.00%)
Apr 22, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 21, 2020 10.13 10.24 10.12 10.24 627,071 +0.00(+0.00%)
Apr 20, 2020 10.18 10.25 10.15 10.24 135,369 +0.11(+1.09%)
Apr 17, 2020 10.16 10.16 10.13 10.13 261,300 -0.07(-0.69%)
Apr 16, 2020 10.15 10.24 10.14 10.20 3,240 -0.02(-0.20%)
Apr 15, 2020 10.25 10.25 10.22 10.22 2,512 -0.03(-0.29%)
Apr 14, 2020 10.12 10.58 10.10 10.25 60,656 -0.02(-0.19%)
Apr 13, 2020 10.27 10.27 10.27 465 +0.00(+0.00%)
Apr 09, 2020 10.07 10.27 10.07 10.27 1,100 +0.03(+0.29%)
Apr 08, 2020 10.11 10.60 10.11 10.24 613,158 +0.11(+1.07%)
Apr 07, 2020 10.11 10.13 10.11 10.13 270,873 +0.03(+0.32%)
Apr 06, 2020 10.00 10.10 10.00 10.10 1,410 +0.10(+1.00%)
Apr 03, 2020 10.00 10.00 10.00 10.00 83,300 -0.05(-0.50%)
Apr 02, 2020 10.05 10.05 10.05 365 +0.00(+0.00%)
Apr 01, 2020 10.05 10.14 9.850 10.05 600,312 -0.02(-0.20%)
Mar 31, 2020 10.00 10.07 9.960 10.07 234,339 +0.12(+1.21%)
Mar 30, 2020 9.950 9.950 9.950 9.950 200,008 -0.05(-0.50%)
Mar 27, 2020 9.950 10.00 9.925 10.00 121,200 +0.00(+0.00%)
Mar 26, 2020 9.800 10.00 9.790 10.00 572,489 +0.25(+2.56%)
Mar 25, 2020 9.700 9.750 9.700 9.750 251,481 +0.02(+0.21%)
Mar 24, 2020 9.720 9.750 9.530 9.730 2,840,293 +0.21(+2.21%)
Mar 23, 2020 9.550 9.770 9.421 9.520 1,218,160 -0.03(-0.31%)
Mar 20, 2020 9.610 9.640 9.500 9.550 100,200 -0.10(-1.04%)
Mar 19, 2020 9.700 9.750 9.550 9.650 13,101 +0.10(+1.05%)
Mar 18, 2020 10.09 10.10 9.470 9.550 116,657 -0.22(-2.25%)
Mar 17, 2020 9.810 9.850 9.770 9.770 562,962 -0.01(-0.10%)
Mar 16, 2020 10.02 10.04 9.780 9.780 620,483 -0.32(-3.17%)
Mar 13, 2020 10.37 10.37 10.09 10.10 111,400 -0.02(-0.17%)
Mar 12, 2020 10.25 10.42 10.10 10.12 135,637 -0.23(-2.25%)
Mar 11, 2020 10.44 10.44 10.30 10.35 411,338 -0.03(-0.29%)
Mar 10, 2020 10.40 10.40 10.38 10.38 116,968 -0.01(-0.10%)
Mar 09, 2020 10.42 10.60 10.35 10.39 378,651 -0.21(-1.98%)
Mar 06, 2020 10.51 10.62 10.50 10.60 265,100 +0.00(+0.00%)
Mar 05, 2020 10.66 10.67 10.58 10.60 55,956 -0.06(-0.56%)
Mar 04, 2020 10.58 10.66 10.50 10.66 11,099 +0.16(+1.52%)
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.