Utz Brands Inc (NY: UTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.16	16.48	16.16	16.31	660,609	+0.19(+1.15%)
Jan 30, 2023	15.96	16.47	15.91	16.13	327,898	+0.17(+1.04%)
Jan 27, 2023	15.97	16.14	15.88	15.96	525,918	-0.11(-0.67%)
Jan 26, 2023	16.60	16.78	16.04	16.07	365,029	-0.48(-2.90%)
Jan 25, 2023	16.09	16.61	16.02	16.55	514,457	+0.38(+2.36%)
Jan 24, 2023	16.06	16.22	15.77	16.17	411,188	+0.11(+0.67%)
Jan 23, 2023	15.75	16.07	15.48	16.06	732,922	+0.30(+1.93%)
Jan 20, 2023	15.75	15.93	15.57	15.75	496,515	+0.13(+0.81%)
Jan 19, 2023	15.99	16.19	15.59	15.63	295,311	-0.37(-2.33%)
Jan 18, 2023	16.64	16.65	15.90	16.00	419,152	-0.61(-3.66%)
Jan 17, 2023	16.24	16.86	16.19	16.61	387,564	+0.42(+2.60%)
Jan 13, 2023	16.13	16.23	16.07	16.19	214,400	-0.01(-0.06%)
Jan 12, 2023	16.35	16.42	16.17	16.20	234,862	-0.06(-0.36%)
Jan 11, 2023	16.17	16.27	16.11	16.25	222,831	+0.15(+0.91%)
Jan 10, 2023	16.01	16.26	15.99	16.11	225,975	+0.13(+0.80%)
Jan 09, 2023	16.03	16.29	15.93	15.98	201,170	-0.04(-0.24%)
Jan 06, 2023	16.14	16.31	15.94	16.02	358,949	+0.05(+0.31%)
Jan 05, 2023	16.13	16.13	15.79	15.97	285,438	-0.16(-0.97%)
Jan 04, 2023	15.89	16.34	15.89	16.13	340,573	+0.27(+1.73%)
Jan 03, 2023	15.59	15.94	15.59	15.85	616,842	+0.32(+2.08%)
Dec 30, 2022	15.42	15.61	15.27	15.53	709,549	+0.06(+0.38%)
Dec 29, 2022	16.05	16.10	15.23	15.47	531,901	-0.48(-3.01%)
Dec 28, 2022	15.90	16.18	15.82	15.95	458,689	+0.09(+0.56%)
Dec 27, 2022	16.06	16.10	15.80	15.86	517,723	-0.10(-0.61%)
Dec 23, 2022	16.01	16.17	15.93	15.96	364,186	-0.19(-1.15%)
Dec 22, 2022	16.16	16.19	15.91	16.15	255,847	-0.18(-1.08%)
Dec 21, 2022	16.04	16.49	15.88	16.32	567,836	+0.37(+2.33%)
Dec 20, 2022	16.04	16.26	15.73	15.95	945,649	-0.09(-0.55%)
Dec 19, 2022	16.24	16.38	15.87	16.04	920,525	-0.12(-0.73%)
Dec 16, 2022	16.34	16.44	16.09	16.16	968,674	-0.35(-2.09%)
Dec 15, 2022	16.39	16.58	16.13	16.50	534,281	-0.07(-0.41%)
Dec 14, 2022	16.80	16.96	16.36	16.57	692,824	-0.25(-1.51%)
Dec 13, 2022	17.74	17.91	16.80	16.82	807,921	-0.58(-3.31%)
Dec 12, 2022	17.62	17.74	17.38	17.40	849,611	-0.30(-1.71%)
Dec 09, 2022	18.02	18.02	17.18	17.70	939,553	-0.25(-1.41%)
Dec 08, 2022	18.08	18.31	17.75	17.96	375,969	-0.28(-1.55%)
Dec 07, 2022	17.95	18.38	17.71	18.24	420,168	+0.23(+1.30%)
Dec 06, 2022	18.15	18.38	17.94	18.00	308,185	-0.24(-1.34%)
Dec 05, 2022	18.14	18.36	18.00	18.25	316,008	-0.07(-0.37%)
Dec 02, 2022	18.06	18.38	17.98	18.32	332,319	+0.11(+0.59%)
Dec 01, 2022	18.64	18.69	18.07	18.21	473,059	-0.39(-2.10%)
Nov 30, 2022	18.05	18.61	17.92	18.60	620,566	+0.47(+2.58%)
Nov 29, 2022	17.86	18.32	17.83	18.13	414,936	+0.24(+1.36%)
Nov 28, 2022	17.83	18.14	17.69	17.89	419,239	+0.00(+0.00%)
Nov 25, 2022	17.62	17.98	17.52	17.89	152,115	+0.27(+1.55%)
Nov 23, 2022	17.81	18.03	17.55	17.61	348,803	-0.30(-1.69%)
Nov 22, 2022	18.00	18.00	17.41	17.92	522,448	+0.03(+0.16%)
Nov 21, 2022	17.24	17.96	17.15	17.89	490,101	+0.58(+3.33%)
Nov 18, 2022	17.80	17.80	17.22	17.31	356,616	-0.17(-0.95%)
Nov 17, 2022	16.89	17.65	16.88	17.48	747,567	+0.39(+2.28%)
Nov 16, 2022	17.07	17.13	16.81	17.09	439,820	-0.06(-0.34%)
Nov 15, 2022	17.12	17.66	16.99	17.15	923,805	+0.25(+1.50%)
Nov 14, 2022	16.52	17.19	16.52	16.89	601,286	+0.20(+1.17%)
Nov 11, 2022	16.94	17.63	16.53	16.70	787,197	-0.15(-0.87%)
Nov 10, 2022	16.59	17.20	16.14	16.84	1,101,179	+1.00(+6.28%)
Nov 09, 2022	15.96	16.25	15.71	15.85	710,443	-0.28(-1.75%)
Nov 08, 2022	15.96	16.54	15.76	16.13	811,530	+0.26(+1.66%)
Nov 07, 2022	15.76	15.92	15.47	15.87	409,999	+0.12(+0.74%)
Nov 04, 2022	15.61	15.77	15.37	15.75	228,557	+0.40(+2.61%)
Nov 03, 2022	15.56	15.56	15.20	15.35	310,681	-0.25(-1.63%)
Nov 02, 2022	15.77		15.60	15.60	523,275	-0.28(-1.78%)

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.