Utz Brands Inc (NY: UTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.14	16.24	16.02	16.19	619,180	+0.00(+0.00%)
Dec 28, 2023	15.95	16.36	15.95	16.19	523,525	+0.20(+1.25%)
Dec 27, 2023	15.77	16.13	15.66	15.99	816,126	+0.19(+1.20%)
Dec 26, 2023	15.43	15.90	15.28	15.80	650,669	+0.48(+3.12%)
Dec 22, 2023	15.26	15.51	15.26	15.32	581,168	+0.07(+0.46%)
Dec 21, 2023	15.24	15.44	14.99	15.25	677,186	+0.09(+0.59%)
Dec 20, 2023	15.72	15.79	15.09	15.16	903,734	-0.37(-2.38%)
Dec 19, 2023	15.36	15.62	15.25	15.53	699,890	+0.22(+1.43%)
Dec 18, 2023	15.10	15.58	14.64	15.31	1,432,663	+0.75(+5.13%)
Dec 15, 2023	14.34	14.85	14.13	14.56	1,280,052	+0.22(+1.51%)
Dec 14, 2023	14.66	14.87	14.31	14.34	883,496	-0.20(-1.36%)
Dec 13, 2023	13.75	14.61	13.75	14.54	1,006,951	+0.74(+5.40%)
Dec 12, 2023	13.87	13.89	13.66	13.80	697,813	+0.01(+0.07%)
Dec 11, 2023	13.43	13.82	13.35	13.79	1,184,410	+0.36(+2.66%)
Dec 08, 2023	13.53	13.62	13.32	13.43	433,064	-0.12(-0.88%)
Dec 07, 2023	13.33	13.66	13.19	13.55	749,019	+0.25(+1.87%)
Dec 06, 2023	13.41	13.54	13.24	13.30	504,948	-0.02(-0.15%)
Dec 05, 2023	13.77	13.78	13.10	13.32	834,141	-0.48(-3.45%)
Dec 04, 2023	13.40	13.98	13.40	13.80	711,148	+0.35(+2.58%)
Dec 01, 2023	13.05	13.45	12.98	13.45	591,404	+0.34(+2.57%)
Nov 30, 2023	13.12	13.21	12.95	13.11	982,052	-0.01(-0.08%)
Nov 29, 2023	13.25	13.49	13.10	13.12	660,455	-0.04(-0.30%)
Nov 28, 2023	13.07	13.34	13.03	13.16	913,048	+0.04(+0.30%)
Nov 27, 2023	13.25	13.29	12.90	13.12	784,187	-0.17(-1.27%)
Nov 24, 2023	13.23	13.39	13.16	13.29	227,653	+0.04(+0.30%)
Nov 22, 2023	13.06	13.42	13.00	13.25	822,933	+0.25(+1.91%)
Nov 21, 2023	12.86	13.01	12.72	13.00	627,417	+0.18(+1.39%)
Nov 20, 2023	12.99	13.13	12.75	12.83	682,981	-0.26(-1.97%)
Nov 17, 2023	13.47	13.50	12.97	13.08	881,236	-0.36(-2.66%)
Nov 16, 2023	13.45	13.48	13.20	13.44	940,815	+0.29(+2.19%)
Nov 15, 2023	12.90	13.26	12.84	13.15	1,285,398	+0.32(+2.48%)
Nov 14, 2023	12.61	13.07	12.61	12.84	1,039,395	+0.60(+4.87%)
Nov 13, 2023	12.07	12.62	12.04	12.24	727,697	+0.07(+0.57%)
Nov 10, 2023	12.23	12.26	11.89	12.17	964,080	+0.13(+1.07%)
Nov 09, 2023	13.15	13.15	11.58	12.04	1,480,887	+0.00(+0.00%)
Nov 08, 2023	12.30	12.33	11.95	12.04	756,491	-0.19(-1.54%)
Nov 07, 2023	12.09	12.26	11.94	12.23	645,548	+0.09(+0.74%)
Nov 06, 2023	12.30	12.38	12.12	12.14	523,500	-0.15(-1.21%)
Nov 03, 2023	12.11	12.39	12.11	12.29	737,723	+0.30(+2.48%)
Nov 02, 2023	11.82	12.22	11.72	11.99	688,477	+0.31(+2.63%)
Nov 01, 2023	12.05	12.21	11.60	11.68	1,298,046	-0.42(-3.45%)
Oct 31, 2023	11.99	12.26	11.99	12.10	634,048	+0.18(+1.50%)
Oct 30, 2023	12.21	12.29	11.89	11.92	638,802	-0.26(-2.12%)
Oct 27, 2023	12.27	12.28	12.03	12.18	433,351	-0.05(-0.41%)
Oct 26, 2023	12.33	12.50	12.10	12.23	524,513	-0.08(-0.65%)
Oct 25, 2023	12.30	12.51	12.18	12.31	783,652	+0.24(+1.97%)
Oct 24, 2023	12.02	12.17	11.83	12.07	615,507	+0.10(+0.83%)
Oct 23, 2023	11.79	12.22	11.66	11.97	834,819	+0.43(+3.70%)
Oct 20, 2023	11.75	11.98	11.54	11.54	757,774	-0.14(-1.19%)
Oct 19, 2023	11.59	11.83	11.53	11.68	518,798	+0.04(+0.34%)
Oct 18, 2023	11.52	11.67	11.42	11.64	504,152	+0.00(+0.00%)
Oct 17, 2023	11.61	12.01	11.58	11.64	665,120	-0.16(-1.35%)
Oct 16, 2023	11.93	12.03	11.61	11.80	856,396	-0.03(-0.25%)
Oct 13, 2023	11.39	11.84	11.33	11.83	564,420	+0.47(+4.10%)
Oct 12, 2023	12.31	12.31	11.09	11.37	1,274,211	-0.97(-7.88%)
Oct 11, 2023	12.73	12.81	12.14	12.34	782,765	-0.39(-3.04%)
Oct 10, 2023	12.40	12.85	12.33	12.73	973,107	+0.55(+4.48%)
Oct 09, 2023	12.16	12.34	12.03	12.18	464,933	+0.00(+0.00%)
Oct 06, 2023	12.03	12.42	11.71	12.18	2,386,083	+0.11(+0.90%)
Oct 05, 2023	12.89	13.00	12.05	12.07	1,077,705	-0.82(-6.39%)
Oct 04, 2023	13.01	13.08	12.71	12.89	501,734	-0.15(-1.14%)
Oct 03, 2023	13.05	13.15	12.88	13.04	729,824	-0.31(-2.30%)

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.