# Price History for UIS

> End-of-day price history, dividends, and splits for UIS.

Data as of Nov 10, 2026 (end of day).

## UIS quote

| Field | Value |
|---|---|
| Last | 2.92 |
| Change | +0.20 |
| Open | 2.69 |
| Previous | 2.72 |
| High | 2.92 |
| Low | 2.58 |
| Bid | - |
| Ask | - |
| Volume | 1,474,475 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 77.2% |
| Hist Vol | 59.9% |
| Opt Volume | 469 |
| Open Int | 27,293 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/UIS.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 2.69 | 2.92 | 2.58 | 2.92 | +0.20 | 1,474,475 | 469 | 0.772 | 0.599 |
| Nov 9, 2026 | 2.70 | 2.78 | 2.64 | 2.72 | +0.03 | 1,129,066 | 94 | 0.807 | 0.595 |
| Nov 6, 2026 | 2.35 | 2.71 | 2.33 | 2.69 | +0.23 | 2,691,817 | 403 | 0.951 | 0.595 |
| Nov 5, 2026 | 2.65 | 2.74 | 2.31 | 2.46 | +0.11 | 2,552,060 | 1,382 | 0.774 | 0.631 |
| Nov 4, 2026 | 2.40 | 2.54 | 2.32 | 2.35 | -0.01 | 1,476,128 | 106 | 0.931 | 0.630 |
| Nov 3, 2026 | 2.44 | 2.47 | 2.35 | 2.36 | -0.12 | 1,339,085 | 1,119 | 1.027 | 0.630 |
| Nov 2, 2026 | 2.64 | 2.64 | 2.48 | 2.48 | -0.13 | 928,413 | 16 | 1.088 | 0.629 |
| Oct 30, 2026 | 2.59 | 2.64 | 2.54 | 2.61 | -0.05 | 1,099,043 | 312 | 0.950 | 0.627 |
| Oct 29, 2026 | 2.72 | 2.72 | 2.59 | 2.66 | -0.04 | 838,661 | 1 | 0.000 | 0.627 |
| Oct 28, 2026 | 2.62 | 2.72 | 2.57 | 2.70 | +0.08 | 1,122,302 | 0 | 0.000 | 0.629 |
| Oct 27, 2026 | 2.59 | 2.63 | 2.49 | 2.62 | +0.00 | 1,334,065 | 131 | 0.895 | 0.628 |
| Oct 26, 2026 | 2.53 | 2.62 | 2.47 | 2.62 | +0.09 | 939,150 | 697 | 0.762 | 0.629 |
| Oct 23, 2026 | 2.40 | 2.54 | 2.34 | 2.53 | +0.10 | 863,193 | 29 | 0.837 | 0.628 |
| Oct 22, 2026 | 2.35 | 2.45 | 2.34 | 2.43 | +0.05 | 730,347 | 32 | 0.973 | 0.627 |
| Oct 21, 2026 | 2.22 | 2.39 | 2.21 | 2.38 | +0.16 | 1,698,977 | 63 | 0.754 | 0.627 |
| Oct 20, 2026 | 2.25 | 2.28 | 2.21 | 2.22 | -0.02 | 663,963 | 149 | 0.963 | 0.623 |
| Oct 19, 2026 | 2.21 | 2.26 | 2.20 | 2.24 | +0.03 | 578,009 | 13 | 0.873 | 0.625 |
| Oct 16, 2026 | 2.26 | 2.27 | 2.19 | 2.21 | -0.04 | 524,130 | 96 | 0.626 | 0.625 |
| Oct 15, 2026 | 2.18 | 2.25 | 2.15 | 2.25 | +0.09 | 868,813 | 60 | 0.855 | 0.626 |
| Oct 14, 2026 | 2.17 | 2.19 | 2.12 | 2.16 | -0.04 | 785,316 | 4 | 0.838 | 0.626 |
| Oct 13, 2026 | 2.21 | 2.23 | 2.14 | 2.20 | +0.01 | 700,229 | 134 | 0.907 | 0.626 |
| Oct 12, 2026 | 2.22 | 2.24 | 2.19 | 2.19 | -0.03 | 509,794 | 27 | 1.443 | 0.626 |
| Oct 9, 2026 | 2.33 | 2.35 | 2.22 | 2.22 | -0.09 | 581,731 | 82 | 0.853 | 0.629 |
| Oct 8, 2026 | 2.27 | 2.32 | 2.24 | 2.31 | +0.02 | 773,943 | 0 | 0.000 | 0.629 |
| Oct 7, 2026 | 2.29 | 2.34 | 2.26 | 2.29 | -0.02 | 626,110 | 1 | 0.000 | 0.629 |
| Oct 6, 2026 | 2.34 | 2.39 | 2.31 | 2.31 | -0.01 | 800,880 | 76 | 1.048 | 0.630 |
| Oct 5, 2026 | 2.28 | 2.38 | 2.26 | 2.32 | +0.04 | 1,056,860 | 135 | 0.542 | 0.630 |
| Oct 2, 2026 | 2.35 | 2.35 | 2.25 | 2.28 | +0.00 | 706,200 | 37 | 0.848 | 0.630 |
| Oct 1, 2026 | 2.34 | 2.36 | 2.25 | 2.31 | +0.00 | 501,199 | 76 | 0.000 | 0.629 |
| Sep 30, 2026 | 2.28 | 2.35 | 2.28 | 2.31 | +0.03 | 613,698 | 15 | 0.949 | 0.629 |
| Sep 29, 2026 | 2.23 | 2.29 | 2.23 | 2.28 | +0.04 | 475,307 | 107 | 0.778 | 0.629 |
| Sep 28, 2026 | 2.27 | 2.27 | 2.16 | 2.24 | -0.08 | 783,897 | 37 | 0.798 | 0.629 |
| Sep 25, 2026 | 2.38 | 2.41 | 2.31 | 2.32 | -0.04 | 574,912 | 60 | 0.809 | 0.628 |
| Sep 24, 2026 | 2.36 | 2.40 | 2.33 | 2.36 | -0.01 | 580,239 | 5 | 0.674 | 0.628 |
| Sep 23, 2026 | 2.44 | 2.45 | 2.36 | 2.37 | -0.08 | 391,813 | 44 | 0.762 | 0.629 |
| Sep 22, 2026 | 2.48 | 2.51 | 2.41 | 2.45 | +0.01 | 344,115 | 221 | 1.117 | 0.629 |
| Sep 21, 2026 | 2.42 | 2.49 | 2.40 | 2.44 | +0.04 | 590,287 | 74 | 0.538 | 0.629 |
| Sep 18, 2026 | 2.50 | 2.50 | 2.38 | 2.40 | -0.08 | 1,151,666 | 42 | 0.772 | 0.629 |
| Sep 17, 2026 | 2.54 | 2.58 | 2.44 | 2.48 | +0.03 | 730,105 | 79 | 0.940 | 0.628 |
| Sep 16, 2026 | 2.53 | 2.53 | 2.44 | 2.45 | -0.06 | 433,896 | 6 | 0.614 | 0.628 |
| Sep 15, 2026 | 2.47 | 2.53 | 2.45 | 2.51 | +0.01 | 588,060 | 41 | 0.879 | 0.628 |
| Sep 14, 2026 | 2.42 | 2.54 | 2.41 | 2.50 | +0.10 | 467,150 | 19 | 1.314 | 0.628 |
| Sep 11, 2026 | 2.45 | 2.46 | 2.40 | 2.41 | -0.01 | 284,571 | 44 | 0.663 | 0.627 |
| Sep 10, 2026 | 2.41 | 2.47 | 2.39 | 2.41 | -0.03 | 466,967 | 29 | 0.985 | 0.630 |
| Sep 9, 2026 | 2.50 | 2.51 | 2.41 | 2.44 | -0.09 | 521,965 | 54 | 0.738 | 0.630 |
| Sep 8, 2026 | 2.60 | 2.62 | 2.46 | 2.53 | +0.00 | 711,651 | 142 | 1.029 | 0.629 |
| Sep 4, 2026 | 2.55 | 2.66 | 2.51 | 2.62 | +0.03 | 1,014,221 | 17 | 1.154 | 0.629 |
| Sep 3, 2026 | 2.67 | 2.70 | 2.57 | 2.59 | -0.02 | 214,672 | 199 | 1.965 | 0.629 |
| Sep 2, 2026 | 2.63 | 2.70 | 2.60 | 2.61 | +0.02 | 449,469 | 24 | 2.254 | 0.629 |
| Sep 1, 2026 | 2.63 | 2.68 | 2.58 | 2.59 | -0.11 | 413,088 | 43 | 0.826 | 0.629 |
| Aug 31, 2026 | 2.66 | 2.72 | 2.64 | 2.70 | +0.01 | 518,032 | 55 | 0.000 | 0.629 |
| Aug 28, 2026 | 2.73 | 2.75 | 2.65 | 2.69 | -0.03 | 605,017 | 2 | 0.000 | 0.629 |
| Aug 27, 2026 | 2.61 | 2.74 | 2.61 | 2.72 | +0.11 | 1,153,021 | 5,518 | 1.395 | 0.629 |
| Aug 26, 2026 | 2.68 | 2.68 | 2.58 | 2.61 | -0.08 | 472,759 | 45 | 0.000 | 0.628 |
| Aug 25, 2026 | 2.62 | 2.70 | 2.62 | 2.69 | +0.06 | 332,438 | 68 | 0.000 | 0.627 |
| Aug 24, 2026 | 2.73 | 2.76 | 2.62 | 2.63 | -0.11 | 479,380 | 1,937 | 0.713 | 0.628 |
| Aug 21, 2026 | 2.67 | 2.74 | 2.66 | 2.74 | +0.08 | 357,077 | 69 | 0.859 | 0.633 |
| Aug 20, 2026 | 2.75 | 2.77 | 2.63 | 2.66 | -0.10 | 663,262 | 54 | 0.800 | 0.632 |
| Aug 19, 2026 | 2.68 | 2.79 | 2.68 | 2.76 | +0.10 | 585,966 | 85 | 0.748 | 0.631 |
| Aug 18, 2026 | 2.79 | 2.85 | 2.65 | 2.66 | -0.14 | 986,919 | 16 | 0.000 | 0.630 |
| Aug 17, 2026 | 2.81 | 2.86 | 2.79 | 2.80 | -0.06 | 499,625 | 6 | 0.000 | 0.628 |
| Aug 14, 2026 | 2.91 | 2.94 | 2.82 | 2.86 | -0.02 | 500,438 | 19 | 0.756 | 0.628 |
| Aug 13, 2026 | 2.85 | 2.91 | 2.80 | 2.88 | +0.05 | 381,720 | 69 | 0.861 | 0.628 |
| Aug 12, 2026 | 2.82 | 2.87 | 2.80 | 2.83 | +0.02 | 606,808 | 101 | 0.770 | 0.629 |
| Aug 11, 2026 | 2.92 | 2.92 | 2.79 | 2.81 | -0.08 | 687,226 | 7 | 0.630 | 0.630 |
| Aug 10, 2026 | 2.92 | 2.99 | 2.88 | 2.89 | -0.08 | 762,142 | 34 | 0.000 | 0.630 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for UIS

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UIS.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UIS.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UIS.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UIS)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UIS.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UIS.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UIS.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UIS.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt