Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Insurance Holdings (NQ: UIHC )

7.930 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 14, 2023 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 30, 2022 0.7311 1.060 0.7311 1.060 296,793 +0.34(+47.22%)
Dec 29, 2022 0.8200 0.8200 0.7000 0.7200 274,066 -0.09(-10.56%)
Dec 28, 2022 0.7900 0.8500 0.7600 0.8050 160,172 +0.02(+2.55%)
Dec 27, 2022 0.8422 0.8600 0.7700 0.7850 275,388 -0.09(-10.42%)
Dec 23, 2022 1.020 1.110 0.8500 0.8763 446,241 -0.14(-14.09%)
Dec 22, 2022 0.8000 1.050 0.7510 1.020 941,389 +0.30(+41.08%)
Dec 21, 2022 0.6700 0.7395 0.6679 0.7230 400,343 +0.08(+12.97%)
Dec 20, 2022 0.5700 0.6697 0.5400 0.6400 560,394 +0.14(+27.64%)
Dec 19, 2022 0.5046 0.5416 0.4900 0.5014 220,068 +0.00(+0.44%)
Dec 16, 2022 0.5690 0.5969 0.4992 0.4992 613,551 +0.01(+1.88%)
Dec 15, 2022 0.5200 0.5502 0.4900 0.4900 394,013 +0.00(+0.00%)
Dec 14, 2022 0.5000 0.5970 0.4900 0.4900 370,103 +0.01(+2.08%)
Dec 13, 2022 0.4700 0.6000 0.4500 0.4800 401,203 +0.03(+7.84%)
Dec 12, 2022 0.3800 0.5000 0.3571 0.4451 428,357 +0.11(+30.91%)
Dec 09, 2022 0.3500 0.3598 0.3300 0.3400 167,719 -0.01(-4.06%)
Dec 08, 2022 0.3600 0.3600 0.3395 0.3544 105,416 +0.01(+4.24%)
Dec 07, 2022 0.3100 0.3490 0.3100 0.3400 85,456 +0.03(+8.83%)
Dec 06, 2022 0.3309 0.3400 0.3100 0.3124 70,034 -0.00(-1.01%)
Dec 05, 2022 0.3400 0.3477 0.3155 0.3156 95,116 -0.02(-4.94%)
Dec 02, 2022 0.3300 0.3500 0.3251 0.3320 130,900 +0.01(+3.01%)
Dec 01, 2022 0.3217 0.3450 0.3200 0.3223 99,778 +0.00(+0.72%)
Nov 30, 2022 0.3200 0.3500 0.3101 0.3200 106,774 +0.00(+0.00%)
Nov 29, 2022 0.3000 0.3200 0.3000 0.3200 154,172 +0.01(+4.13%)
Nov 28, 2022 0.3027 0.3200 0.2921 0.3073 126,919 +0.01(+2.43%)
Nov 25, 2022 0.3050 0.3202 0.3000 0.3000 158,532 -0.01(-1.64%)
Nov 23, 2022 0.3100 0.3193 0.3050 0.3050 122,332 -0.00(-1.29%)
Nov 22, 2022 0.3200 0.3258 0.3003 0.3090 207,685 -0.00(-0.45%)
Nov 21, 2022 0.3315 0.3417 0.3005 0.3104 369,862 -0.03(-9.13%)
Nov 18, 2022 0.3400 0.3608 0.3320 0.3416 68,523 -0.00(-1.01%)
Nov 17, 2022 0.3699 0.3699 0.3350 0.3451 56,986 -0.01(-3.85%)
Nov 16, 2022 0.3589 0.3589 0.3300 0.3589 97,594 +0.02(+5.56%)
Nov 15, 2022 0.3600 0.3600 0.3300 0.3400 126,678 -0.00(-0.03%)
Nov 14, 2022 0.3400 0.3700 0.3399 0.3401 327,004 +0.02(+4.68%)
Nov 11, 2022 0.3611 0.3675 0.3201 0.3249 181,177 -0.03(-7.17%)
Nov 10, 2022 0.3900 0.3900 0.3500 0.3500 79,097 -0.00(-0.51%)
Nov 09, 2022 0.4000 0.4000 0.3400 0.3518 275,996 -0.04(-10.71%)
Nov 08, 2022 0.4100 0.4101 0.3801 0.3940 158,343 -0.01(-1.52%)
Nov 07, 2022 0.4000 0.4200 0.4001 0.4001 53,472 -0.01(-1.65%)
Nov 04, 2022 0.4179 0.4179 0.4010 0.4068 67,252 -0.00(-0.34%)
Nov 03, 2022 0.4100 0.4192 0.4018 0.4082 90,804 +0.01(+1.74%)
Nov 02, 2022 0.4300 0.4300 0.4011 0.4012 56,084 -0.01(-3.26%)
Nov 01, 2022 0.4086 0.4228 0.4011 0.4147 90,729 +0.01(+1.62%)
Oct 31, 2022 0.3912 0.4279 0.3912 0.4081 61,500 +0.00(+1.19%)
Oct 28, 2022 0.4150 0.4449 0.4000 0.4033 264,421 -0.02(-4.72%)
Oct 27, 2022 0.4700 0.4750 0.4157 0.4233 135,664 +0.00(+0.76%)
Oct 26, 2022 0.4300 0.4398 0.4200 0.4201 95,111 -0.01(-1.48%)
Oct 25, 2022 0.4200 0.4300 0.4099 0.4264 54,920 +0.00(+0.99%)
Oct 24, 2022 0.4400 0.4400 0.4200 0.4222 98,763 -0.01(-2.85%)
Oct 21, 2022 0.4700 0.4710 0.4301 0.4346 80,464 -0.05(-9.40%)
Oct 20, 2022 0.5000 0.5059 0.4608 0.4797 111,921 -0.02(-3.60%)
Oct 19, 2022 0.5000 0.5060 0.4955 0.4976 34,237 -0.01(-1.48%)
Oct 18, 2022 0.5069 0.5200 0.4955 0.5051 61,344 +0.01(+1.98%)
Oct 17, 2022 0.4900 0.5143 0.4903 0.4953 41,551 +0.00(+0.36%)
Oct 14, 2022 0.5400 0.5440 0.4868 0.4935 78,985 -0.03(-5.11%)
Oct 13, 2022 0.5211 0.5406 0.5200 0.5201 77,409 -0.04(-6.96%)
Oct 12, 2022 0.5655 0.5688 0.5430 0.5590 49,708 -0.01(-1.08%)
Oct 11, 2022 0.6200 0.6200 0.5621 0.5651 54,652 -0.05(-8.25%)
Oct 10, 2022 0.6210 0.6210 0.5850 0.6159 73,586 -0.01(-0.82%)
Oct 07, 2022 0.6300 0.6300 0.6101 0.6210 24,138 -0.01(-1.38%)
Oct 06, 2022 0.6300 0.6300 0.6200 0.6297 63,257 +0.02(+3.77%)
Oct 05, 2022 0.7000 0.7000 0.6068 0.6068 146,084 -0.09(-13.31%)
Oct 04, 2022 0.7158 0.7668 0.7000 0.7000 105,187 +0.01(+0.84%)
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.