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

Unico American Corp (NQ: UNAM )

1.200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 30, 2010 8.299 8.299 8.299 8.299 337 +0.00(+0.00%)
Apr 29, 2010 8.264 8.342 8.124 8.299 1,717 -0.06(-0.73%)
Apr 28, 2010 8.360 8.360 8.360 8.360 114 +0.10(+1.27%)
Apr 27, 2010 8.316 8.316 8.255 8.255 2,756 -0.05(-0.63%)
Apr 26, 2010 8.264 8.307 8.255 8.307 2,690 -0.12(-1.45%)
Apr 23, 2010 8.386 8.430 8.386 8.430 1,535 +0.00(+0.00%)
Apr 22, 2010 8.377 8.430 8.377 8.430 4,121 +0.00(+0.00%)
Apr 21, 2010 8.281 8.430 8.264 8.430 14,432 +0.09(+1.05%)
Apr 20, 2010 8.307 8.552 8.307 8.342 14,436 +0.15(+1.81%)
Apr 19, 2010 8.316 8.351 8.194 8.194 21,876 -0.10(-1.26%)
Apr 16, 2010 8.299 8.430 8.281 8.299 34,118 +0.00(+0.00%)
Apr 15, 2010 8.299 8.299 8.299 8.299 228 +0.00(+0.00%)
Apr 13, 2010 8.299 8.299 8.299 8.299 0 -0.13(-1.55%)
Apr 12, 2010 8.377 8.430 8.299 8.430 6,994 +0.03(+0.36%)
Apr 09, 2010 8.412 8.430 8.399 8.399 1,259 -0.01(-0.16%)
Apr 08, 2010 8.421 8.465 8.412 8.412 977 +0.03(+0.31%)
Apr 07, 2010 8.448 8.448 8.299 8.386 1,488 +0.01(+0.10%)
Apr 06, 2010 8.421 8.421 8.377 8.377 1,602 +0.04(+0.52%)
Apr 05, 2010 8.386 8.386 8.299 8.334 1,259 -0.05(-0.63%)
Apr 01, 2010 8.386 8.386 8.386 8.386 7,212 +0.00(+0.00%)
Mar 31, 2010 8.386 8.386 8.386 8.386 5,723 -0.07(-0.83%)
Mar 30, 2010 8.299 8.456 8.168 8.456 44,254 +0.11(+1.36%)
Mar 29, 2010 8.342 8.342 8.342 8.342 171 +0.00(+0.00%)
Mar 25, 2010 8.342 8.342 8.342 8.342 0 -0.12(-1.44%)
Mar 24, 2010 8.482 8.508 8.430 8.465 943 -0.05(-0.61%)
Mar 23, 2010 8.513 8.517 8.513 8.517 801 +0.14(+1.67%)
Mar 18, 2010 8.377 8.377 8.377 8.377 0 +0.01(+0.10%)
Mar 15, 2010 8.369 8.369 8.369 8.369 0 -0.10(-1.24%)
Mar 12, 2010 8.552 8.561 8.342 8.473 9,730 +0.11(+1.36%)
Mar 09, 2010 8.360 8.360 8.360 8.360 0 +0.03(+0.37%)
Mar 05, 2010 8.329 8.329 8.329 8.329 0 +0.03(+0.37%)
Mar 04, 2010 8.342 8.342 8.299 8.299 3,663 -0.05(-0.63%)
Mar 03, 2010 8.360 8.360 8.351 8.351 343 -0.03(-0.42%)
Mar 02, 2010 8.342 8.386 8.342 8.386 343 +0.02(+0.21%)
Mar 01, 2010 8.325 8.369 8.299 8.369 1,831 +0.06(+0.74%)
Feb 26, 2010 8.386 8.561 8.299 8.307 9,177 -0.08(-0.94%)
Feb 23, 2010 8.386 8.386 8.386 8.386 3,319 -0.17(-2.04%)
Feb 22, 2010 8.569 8.569 8.517 8.561 1,883 -0.17(-2.00%)
Feb 17, 2010 8.517 8.735 8.735 8.735 915 +0.22(+2.56%)
Feb 16, 2010 8.517 8.517 8.517 8.517 1,180 +0.13(+1.56%)
Feb 10, 2010 8.473 8.386 8.386 8.386 1,259 -0.09(-1.03%)
Feb 09, 2010 8.473 8.473 8.473 8.473 2,176 -0.01(-0.16%)
Feb 08, 2010 8.412 8.486 8.412 8.486 228 -0.03(-0.36%)
Feb 01, 2010 8.700 8.517 8.517 8.517 343 +0.03(+0.41%)
Jan 29, 2010 8.351 8.482 8.351 8.482 228 +0.17(+2.10%)
Jan 25, 2010 8.307 8.307 8.307 8.307 0 -0.31(-3.55%)
Jan 21, 2010 8.814 8.613 8.613 8.613 228 +0.10(+1.23%)
Jan 20, 2010 8.788 8.788 8.508 8.508 228 +0.21(+2.53%)
Jan 19, 2010 8.569 8.569 8.299 8.299 1,416 +0.00(+0.00%)
Jan 15, 2010 8.299 8.299 8.299 8.299 457 -0.38(-4.33%)
Jan 14, 2010 8.744 8.744 8.604 8.674 5,269 -0.02(-0.20%)
Jan 13, 2010 8.692 8.692 8.692 8.692 114 +0.00(+0.00%)
Jan 12, 2010 8.762 8.762 8.692 8.692 2,404 -0.04(-0.50%)
Jan 11, 2010 8.997 8.997 8.735 8.735 457 -0.05(-0.60%)
Jan 07, 2010 9.024 8.788 8.788 8.788 915 +0.05(+0.60%)
Jan 06, 2010 8.744 8.770 8.735 8.735 9,610 +0.00(+0.00%)
Jan 05, 2010 8.735 8.744 8.735 8.735 3,389 -0.01(-0.10%)
Jan 04, 2010 8.901 8.929 8.735 8.744 5,309 -0.25(-2.80%)
Dec 31, 2009 8.901 8.996 8.996 8.996 1,373 +0.27(+3.08%)
Dec 30, 2009 8.552 8.871 8.518 8.727 2,643 +0.09(+1.01%)
Dec 29, 2009 8.613 8.910 8.299 8.639 5,466 +0.38(+4.66%)
Dec 28, 2009 8.264 8.264 8.255 8.255 1,030 -0.26(-3.08%)
Dec 24, 2009 8.683 8.683 8.517 8.517 240 +0.25(+3.07%)
Dec 23, 2009 8.569 8.569 8.264 8.264 6,268 -0.17(-1.97%)
Dec 22, 2009 8.473 8.473 8.430 8.430 4,767 -0.03(-0.31%)
Dec 21, 2009 8.159 8.500 8.159 8.456 13,714 +0.19(+2.30%)
Dec 17, 2009 7.958 8.265 8.265 8.265 4,006 +0.35(+4.38%)
Dec 16, 2009 8.133 8.150 7.809 7.919 8,273 -0.22(-2.74%)
Dec 15, 2009 8.080 8.465 7.792 8.141 3,432 +0.17(+2.19%)
Dec 14, 2009 8.045 8.045 7.967 7.967 6,609 -0.17(-2.15%)
Dec 11, 2009 8.072 8.211 8.072 8.141 10,417 +0.02(+0.22%)
Dec 10, 2009 7.871 8.124 7.871 8.124 13,352 +0.00(+0.00%)
Dec 09, 2009 8.325 8.500 7.941 8.124 10,959 -0.33(-3.93%)
Dec 08, 2009 8.386 8.456 8.072 8.456 78,562 +0.49(+6.14%)
Dec 07, 2009 8.054 8.054 7.967 7.967 228 -0.21(-2.62%)
Dec 04, 2009 8.181 8.181 8.181 8.181 778 +0.23(+2.91%)
Dec 02, 2009 7.879 7.949 7.949 7.949 1,602 +0.07(+0.89%)
Dec 01, 2009 7.530 7.879 7.512 7.879 999 +0.01(+0.11%)
Nov 30, 2009 8.028 8.028 7.871 7.871 1,259 +0.00(+0.00%)
Nov 27, 2009 7.530 8.037 7.512 7.871 1,404 -0.26(-3.22%)
Nov 24, 2009 8.133 8.133 8.133 8.133 44,073 -0.00(-0.05%)
Nov 23, 2009 8.137 8.137 8.137 8.137 228 -0.16(-1.95%)
Nov 20, 2009 8.281 8.299 8.281 8.299 686 +0.09(+1.06%)
Nov 19, 2009 8.386 8.386 8.203 8.211 1,060 +0.09(+1.08%)
Nov 18, 2009 8.141 8.141 8.124 8.124 3,777 +0.02(+0.22%)
Nov 17, 2009 8.141 8.299 8.106 8.106 8,961 -0.10(-1.28%)
Nov 16, 2009 8.203 8.211 8.150 8.211 11,623 +0.00(+0.00%)
Nov 13, 2009 8.211 8.211 8.211 8.211 114 +0.13(+1.62%)
Nov 12, 2009 8.220 8.238 8.067 8.080 1,420 +0.04(+0.54%)
Nov 11, 2009 8.342 8.377 7.023 8.037 39,888 -0.29(-3.46%)
Nov 10, 2009 8.456 8.491 8.299 8.325 12,363 -0.19(-2.26%)
Nov 09, 2009 8.386 8.517 8.386 8.517 2,643 +0.04(+0.52%)
Nov 06, 2009 8.473 8.543 8.465 8.473 3,892 -0.04(-0.46%)
Nov 05, 2009 8.513 8.513 8.513 8.513 686 +0.13(+1.51%)
Nov 02, 2009 8.386 8.386 8.386 8.386 0 -0.33(-3.81%)
Oct 30, 2009 8.718 8.718 8.718 8.718 114 +0.27(+3.21%)
Oct 29, 2009 8.954 8.954 8.447 8.447 1,144 +0.00(+0.00%)
Oct 28, 2009 8.447 8.447 8.447 8.447 114 -0.28(-3.20%)
Oct 27, 2009 8.316 8.945 8.307 8.727 3,892 +0.20(+2.36%)
Oct 26, 2009 8.526 8.526 8.526 8.526 343 +0.00(+0.00%)
Oct 22, 2009 8.526 8.526 8.526 8.526 0 +0.00(+0.00%)
Oct 20, 2009 8.526 8.526 8.526 8.526 0 -0.05(-0.61%)
Oct 19, 2009 8.578 8.578 8.578 8.578 1,144 +0.04(+0.51%)
Oct 16, 2009 8.535 8.535 8.535 8.535 114 -0.03(-0.31%)
Oct 15, 2009 8.569 8.569 8.561 8.561 228 +0.03(+0.31%)
Oct 13, 2009 8.613 8.535 8.535 8.535 2,632 -0.11(-1.31%)
Oct 12, 2009 8.648 8.648 8.648 8.648 915 +0.00(+0.00%)
Oct 09, 2009 8.666 8.666 8.648 8.648 1,144 -0.22(-2.46%)
Oct 06, 2009 8.866 8.866 8.866 8.866 0 +0.26(+3.05%)
Oct 05, 2009 8.451 8.604 8.451 8.604 829 +0.00(+0.00%)
Oct 02, 2009 8.604 8.604 8.604 8.604 343 +0.00(+0.00%)
Oct 01, 2009 8.666 8.666 8.517 8.604 2,758 -0.05(-0.61%)
Sep 30, 2009 8.648 8.910 8.648 8.657 1,362 +0.01(+0.10%)
Sep 29, 2009 8.648 8.648 8.631 8.648 1,943 +0.13(+1.54%)
Sep 25, 2009 8.517 8.517 8.517 8.517 114 +0.00(+0.00%)
Sep 24, 2009 8.814 8.823 8.517 8.517 2,520 -0.49(-5.43%)
Sep 23, 2009 8.299 9.024 8.299 9.006 16,601 +0.70(+8.41%)
Sep 22, 2009 8.299 8.307 8.299 8.307 1,717 +0.01(+0.11%)
Sep 21, 2009 8.307 8.342 8.299 8.299 2,976 -0.66(-7.32%)
Sep 18, 2009 8.320 8.954 8.320 8.954 366 +0.70(+8.47%)
Sep 17, 2009 8.255 8.255 8.255 8.255 114 +0.04(+0.53%)
Sep 16, 2009 8.211 8.299 8.211 8.211 572 -0.13(-1.58%)
Sep 15, 2009 8.849 8.849 8.343 8.343 1,656 +0.04(+0.54%)
Sep 14, 2009 8.307 8.307 8.299 8.299 572 -0.38(-4.43%)
Sep 09, 2009 8.203 8.683 8.683 8.683 8,814 +0.82(+10.44%)
Sep 08, 2009 7.862 7.862 7.862 7.862 343 -0.20(-2.49%)
Sep 04, 2009 8.063 8.063 8.063 8.063 1,602 +0.10(+1.21%)
Sep 03, 2009 7.967 7.967 7.967 7.967 2,175 +0.00(+0.00%)
Sep 02, 2009 7.862 7.967 7.862 7.967 1,602 +0.10(+1.33%)
Aug 31, 2009 7.862 7.862 7.687 7.862 9,582 +0.00(+0.00%)
Aug 28, 2009 7.862 7.862 7.862 7.862 289 -0.22(-2.70%)
Aug 25, 2009 7.862 8.080 7.862 8.080 2,404 +0.17(+2.21%)
Aug 24, 2009 7.923 8.080 7.906 7.906 2,857 -0.13(-1.63%)
Aug 21, 2009 8.037 8.037 7.897 8.037 4,629 +0.17(+2.22%)
Aug 20, 2009 7.696 8.211 7.696 7.862 7,212 -0.25(-3.12%)
Aug 19, 2009 7.451 8.115 7.451 8.115 21,314 -0.10(-1.17%)
Aug 18, 2009 8.255 8.299 8.124 8.211 10,381 -0.04(-0.53%)
Aug 17, 2009 7.906 8.255 7.906 8.255 2,926 +0.35(+4.42%)
Aug 14, 2009 7.879 7.906 7.879 7.906 1,373 +0.03(+0.33%)
Aug 13, 2009 7.871 7.879 7.871 7.879 1,836 +0.02(+0.22%)
Aug 12, 2009 7.774 7.862 7.774 7.862 5,729 +0.03(+0.45%)
Aug 11, 2009 7.696 7.932 7.696 7.827 3,005 +0.00(+0.00%)
Aug 10, 2009 7.224 7.897 7.224 7.827 10,443 +0.79(+11.30%)
Aug 07, 2009 7.102 7.102 7.032 7.032 2,983 -0.22(-3.01%)
Aug 06, 2009 7.250 7.250 7.250 7.250 3,395 +0.10(+1.34%)
Aug 05, 2009 7.128 8.967 7.128 7.154 1,602 +0.11(+1.61%)
Aug 03, 2009 7.023 7.041 7.041 7.041 1,144 -0.04(-0.62%)
Jul 29, 2009 7.084 7.084 7.084 7.084 686 +0.07(+1.00%)
Jul 28, 2009 7.006 7.015 7.006 7.015 457 +0.03(+0.38%)
Jul 27, 2009 6.927 6.988 6.875 6.988 1,333 +0.12(+1.78%)
Jul 24, 2009 6.814 6.866 6.814 6.866 2,822 +0.09(+1.29%)
Jul 23, 2009 6.779 6.779 6.779 6.779 228 +0.00(+0.00%)
Jul 22, 2009 6.779 6.779 6.779 6.779 343 -0.14(-2.02%)
Jul 20, 2009 6.927 6.918 6.918 6.918 1,488 +0.19(+2.86%)
Jul 17, 2009 6.779 6.862 6.726 6.726 8,534 -0.05(-0.77%)
Jul 16, 2009 6.779 6.779 6.779 6.779 686 +0.01(+0.13%)
Jul 15, 2009 6.552 6.770 6.552 6.770 1,568 +0.04(+0.65%)
Jul 14, 2009 6.726 6.726 6.726 6.726 2,289 +0.00(+0.00%)
Jul 09, 2009 6.726 6.726 6.726 6.726 114 -0.04(-0.65%)
Jul 08, 2009 6.726 6.770 6.726 6.770 531 +0.04(+0.65%)
Jul 07, 2009 6.726 6.726 6.726 6.726 343 +0.00(+0.00%)
Jul 06, 2009 6.726 6.726 6.726 6.726 301 +0.09(+1.32%)
Jul 02, 2009 6.726 6.726 6.639 6.639 1,476 -0.04(-0.65%)
Jun 30, 2009 6.683 6.683 6.683 6.683 3,434 +0.13(+2.00%)
Jun 25, 2009 6.552 6.552 6.552 6.552 343 +0.00(+0.00%)
Jun 24, 2009 6.552 6.552 6.552 6.552 116 +0.00(+0.00%)
Jun 22, 2009 6.552 6.552 6.552 6.552 1,259 -0.10(-1.57%)
Jun 19, 2009 6.683 6.683 6.652 6.656 4,553 -0.03(-0.39%)
Jun 16, 2009 6.683 6.683 6.683 6.683 503 +0.03(+0.39%)
Jun 12, 2009 6.639 6.656 6.604 6.656 2,175 +0.26(+4.10%)
Jun 11, 2009 6.394 6.394 6.394 6.394 6,696 -0.29(-4.31%)
Jun 10, 2009 6.683 6.691 6.683 6.683 1,574 -0.01(-0.13%)
Jun 09, 2009 6.787 6.787 6.691 6.691 915 -0.26(-3.77%)
Jun 08, 2009 6.910 6.997 6.884 6.953 3,377 +0.24(+3.59%)
Jun 05, 2009 6.674 6.712 6.674 6.712 1,378 +0.07(+1.11%)
Jun 04, 2009 6.648 6.648 6.639 6.639 228 -0.02(-0.26%)
Jun 02, 2009 6.626 6.656 6.613 6.656 36,883 +0.12(+1.87%)
May 28, 2009 6.534 6.534 6.534 6.534 1,259 -0.04(-0.66%)
May 26, 2009 6.578 6.578 6.578 6.578 0 +0.01(+0.13%)
May 22, 2009 6.595 6.595 6.560 6.569 2,175 +0.01(+0.13%)
May 21, 2009 6.683 6.683 6.560 6.560 572 -0.08(-1.18%)
May 20, 2009 6.674 6.674 6.639 6.639 2,494 +0.00(+0.03%)
May 19, 2009 6.726 6.726 6.482 6.637 9,616 +0.05(+0.76%)
May 18, 2009 6.508 6.683 6.490 6.587 3,892 +0.00(+0.00%)
May 15, 2009 6.482 6.587 6.482 6.587 228 -0.31(-4.56%)
May 14, 2009 6.927 6.927 6.901 6.901 1,137 +0.00(+0.00%)
May 13, 2009 6.901 6.988 6.822 6.901 2,518 +0.18(+2.73%)
May 12, 2009 6.805 6.822 6.665 6.718 2,644 +0.23(+3.62%)
May 11, 2009 6.988 6.988 6.482 6.483 8,929 -0.42(-6.06%)
May 08, 2009 6.726 6.918 6.482 6.901 1,488 -0.09(-1.25%)
May 07, 2009 7.084 7.084 6.901 6.988 3,915 +0.00(+0.00%)
May 06, 2009 6.962 7.032 6.918 6.988 8,656 -0.03(-0.37%)
May 05, 2009 6.988 7.015 6.691 7.015 6,392 +0.01(+0.07%)
May 04, 2009 6.988 7.049 6.735 7.009 11,042 -0.03(-0.45%)
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.