Utz Brands Inc (NY: UTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.31	16.39	15.97	16.06	427,756	-0.33(-2.03%)
Feb 27, 2023	15.99	16.43	15.97	16.39	341,550	+0.51(+3.21%)
Feb 24, 2023	16.02	16.03	15.76	15.88	253,726	-0.30(-1.88%)
Feb 23, 2023	16.18	16.28	15.97	16.19	262,533	+0.07(+0.43%)
Feb 22, 2023	16.23	16.35	16.06	16.12	319,399	-0.01(-0.06%)
Feb 21, 2023	15.96	16.25	15.80	16.13	374,359	+0.01(+0.06%)
Feb 17, 2023	16.09	16.33	15.99	16.12	337,464	+0.14(+0.86%)
Feb 16, 2023	15.29	16.10	15.22	15.98	557,286	+0.52(+3.36%)
Feb 15, 2023	15.56	15.64	15.33	15.46	411,450	-0.16(-1.00%)
Feb 14, 2023	15.93	16.02	15.58	15.62	652,062	-0.36(-2.27%)
Feb 13, 2023	15.96	16.00	15.83	15.98	370,933	+0.04(+0.25%)
Feb 10, 2023	15.65	15.98	15.53	15.94	378,268	+0.27(+1.75%)
Feb 09, 2023	15.90	16.00	15.33	15.67	330,850	-0.20(-1.24%)
Feb 08, 2023	15.51	16.15	15.44	15.86	698,237	+0.27(+1.76%)
Feb 07, 2023	16.26	16.26	15.43	15.59	785,042	-0.84(-5.13%)
Feb 06, 2023	16.37	16.51	16.28	16.43	255,485	+0.00(+0.00%)
Feb 03, 2023	16.51	16.55	16.34	16.43	261,209	-0.03(-0.18%)
Feb 02, 2023	16.28	16.54	16.27	16.46	297,290	+0.08(+0.48%)
Feb 01, 2023	16.25	16.46	16.16	16.38	353,036	+0.07(+0.42%)
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%)

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.