United Online Inc. (UNTD)
NASDAQ: UNTD
· Real-Time Price · USD
11.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
UNTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2016 | 11.00 | 11.04 | 10.98 | 11.00 | 11.00 | -0.09% | 80,566 |
| Jun 29, 2016 | 11.07 | 11.07 | 10.98 | 11.01 | 11.01 | 0.27% | 94,930 |
| Jun 28, 2016 | 11.05 | 11.22 | 10.96 | 10.98 | 10.98 | 0.00% | 99,797 |
| Jun 27, 2016 | 10.95 | 11.03 | 10.95 | 10.98 | 10.98 | 0.00% | 170,717 |
| Jun 24, 2016 | 10.83 | 10.98 | 10.81 | 10.98 | 10.98 | -0.09% | 518,397 |
| Jun 23, 2016 | 10.99 | 11.01 | 10.98 | 10.99 | 10.99 | 0.09% | 51,225 |
| Jun 22, 2016 | 10.98 | 11.01 | 10.98 | 10.98 | 10.98 | 0.00% | 180,434 |
| Jun 21, 2016 | 10.98 | 11.03 | 10.96 | 10.98 | 10.98 | -0.63% | 84,349 |
| Jun 20, 2016 | 11.02 | 11.15 | 11.02 | 11.05 | 11.05 | 0.64% | 238,035 |
| Jun 17, 2016 | 10.98 | 11.02 | 10.94 | 10.98 | 10.98 | -0.18% | 302,889 |
| Jun 16, 2016 | 10.98 | 11.03 | 10.98 | 11.00 | 11.00 | -0.09% | 219,411 |
| Jun 15, 2016 | 11.00 | 11.02 | 10.99 | 11.01 | 11.01 | 0.09% | 181,446 |
| Jun 14, 2016 | 10.96 | 11.02 | 10.96 | 11.00 | 11.00 | 0.18% | 166,191 |
| Jun 13, 2016 | 11.06 | 11.06 | 10.96 | 10.98 | 10.98 | -0.18% | 217,099 |
| Jun 10, 2016 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 0.09% | 147,778 |
| Jun 9, 2016 | 10.97 | 11.00 | 10.97 | 10.99 | 10.99 | 0.00% | 133,283 |
| Jun 8, 2016 | 10.97 | 11.00 | 10.97 | 10.99 | 10.99 | 0.09% | 236,488 |
| Jun 7, 2016 | 10.97 | 10.99 | 10.97 | 10.98 | 10.98 | 0.00% | 176,571 |
| Jun 6, 2016 | 10.97 | 10.99 | 10.97 | 10.98 | 10.98 | -0.09% | 235,446 |
| Jun 3, 2016 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 0.37% | 262,710 |