Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
7.451
8.490
7.442
8.417
207,974
+0.61(+7.82%)
Mar 30, 2020
7.697
7.879
7.397
7.806
143,681
+0.26(+3.38%)
Mar 27, 2020
8.025
8.298
7.488
7.551
142,934
-0.69(-8.40%)
Mar 26, 2020
7.989
8.289
7.907
8.244
137,272
+0.46(+5.85%)
Mar 25, 2020
8.180
8.198
7.515
7.788
92,451
-0.42(-5.11%)
Mar 24, 2020
8.098
8.344
7.715
8.207
134,852
+0.57(+7.52%)
Mar 23, 2020
7.515
7.843
7.233
7.633
105,528
+0.19(+2.57%)
Mar 20, 2020
7.378
7.506
6.522
7.442
205,290
+0.00(+0.00%)
Mar 19, 2020
7.123
8.016
6.841
7.442
130,856
+0.46(+6.52%)
Mar 18, 2020
7.233
7.260
6.540
6.987
143,838
-0.69(-9.02%)
Mar 17, 2020
7.278
7.743
6.686
7.679
204,485
+0.56(+7.94%)
Mar 16, 2020
7.123
7.952
6.996
7.114
116,491
-1.19(-14.36%)
Mar 13, 2020
7.606
8.335
7.287
8.307
134,152
+1.07(+14.86%)
Mar 12, 2020
7.597
7.861
7.060
7.233
210,077
-0.74(-9.26%)
Mar 11, 2020
8.317
9.058
7.893
7.970
124,984
-0.46(-5.41%)
Mar 10, 2020
8.617
8.863
8.198
8.426
74,034
+0.02(+0.22%)
Mar 09, 2020
8.526
8.690
8.039
8.408
120,800
-0.58(-6.48%)
Mar 06, 2020
8.781
9.127
8.708
8.991
105,828
-0.14(-1.50%)
Mar 05, 2020
9.127
9.300
8.790
9.127
129,015
-0.19(-2.05%)
Mar 04, 2020
9.118
9.319
8.945
9.319
77,465
+0.38(+4.28%)
Mar 03, 2020
8.991
9.200
8.663
8.936
122,207
+0.05(+0.51%)
Mar 02, 2020
8.510
8.899
8.465
8.890
89,051
+0.38(+4.47%)
Feb 28, 2020
8.755
8.918
8.420
8.510
139,837
-0.43(-4.86%)
Feb 27, 2020
8.981
9.234
8.927
8.945
151,084
-0.12(-1.30%)
Feb 26, 2020
9.253
9.266
9.035
9.062
82,699
-0.18(-1.96%)
Feb 25, 2020
9.126
9.406
8.972
9.244
172,953
+0.05(+0.49%)
Feb 24, 2020
8.918
9.316
8.864
9.198
82,926
+0.12(+1.30%)
Feb 21, 2020
9.234
9.234
8.583
9.081
189,873
-0.22(-2.34%)
Feb 20, 2020
9.370
10.28
9.207
9.298
82,566
-0.07(-0.77%)
Feb 19, 2020
9.280
9.416
9.280
9.370
66,314
+0.06(+0.68%)
Feb 18, 2020
9.425
9.461
9.253
9.307
50,924
-0.15(-1.63%)
Feb 14, 2020
9.633
9.642
9.452
9.461
65,831
-0.18(-1.88%)
Feb 13, 2020
9.588
9.669
9.524
9.642
37,820
+0.05(+0.57%)
Feb 12, 2020
9.814
9.972
9.443
9.588
82,355
-0.18(-1.85%)
Feb 11, 2020
9.741
9.877
9.479
9.769
97,614
+0.06(+0.65%)
Feb 10, 2020
9.660
9.751
9.551
9.705
66,565
+0.02(+0.19%)
Feb 07, 2020
9.950
9.950
9.678
9.687
113,879
-0.31(-3.08%)
Feb 06, 2020
10.21
10.48
9.977
9.995
60,072
-0.20(-1.95%)
Feb 05, 2020
9.959
10.28
9.959
10.19
82,044
+0.32(+3.21%)
Feb 04, 2020
9.859
9.950
9.633
9.877
110,471
+0.08(+0.83%)
Feb 03, 2020
9.298
9.959
9.298
9.796
154,570
+0.62(+6.71%)
Jan 31, 2020
9.425
9.524
9.144
9.180
74,889
-0.32(-3.34%)
Jan 30, 2020
9.307
9.506
9.307
9.497
62,013
+0.10(+1.06%)
Jan 29, 2020
9.597
9.597
9.361
9.397
56,265
-0.20(-2.08%)
Jan 28, 2020
9.588
9.696
9.497
9.597
71,532
+0.07(+0.76%)
Jan 27, 2020
9.443
9.606
9.135
9.524
116,942
-0.10(-1.03%)
Jan 24, 2020
9.678
9.714
9.578
9.624
49,705
-0.07(-0.75%)
Jan 23, 2020
9.678
9.732
9.506
9.696
127,164
-0.06(-0.65%)
Jan 22, 2020
9.814
9.904
9.751
9.760
100,756
-0.04(-0.37%)
Jan 21, 2020
9.732
9.814
9.538
9.796
152,454
+0.03(+0.28%)
Jan 17, 2020
9.923
9.977
9.741
9.769
121,611
-0.08(-0.83%)
Jan 16, 2020
9.832
10.00
9.769
9.850
202,701
+0.09(+0.93%)
Jan 15, 2020
9.714
9.904
9.714
9.760
165,918
+0.11(+1.13%)
Jan 14, 2020
9.823
9.841
9.615
9.651
122,762
-0.24(-2.38%)
Jan 13, 2020
9.923
9.986
9.805
9.886
91,035
-0.04(-0.36%)
Jan 10, 2020
10.22
10.22
9.859
9.923
148,342
-0.31(-3.01%)
Jan 09, 2020
10.42
10.50
10.19
10.23
134,918
-0.16(-1.57%)
Jan 08, 2020
10.43
10.50
10.36
10.39
82,301
-0.03(-0.26%)
Jan 07, 2020
10.57
10.65
10.41
10.42
102,477
-0.23(-2.13%)
Jan 06, 2020
10.57
10.79
10.19
10.65
179,750
-0.53(-4.78%)
Jan 03, 2020
11.03
11.23
10.95
11.18
207,877
+0.05(+0.41%)
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
.