Utz Brands Inc (NY: UTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	16.08	16.22	15.90	16.12	1,035,514	+0.18(+1.11%)
Mar 30, 2023	16.12	16.12	15.83	15.94	508,522	-0.24(-1.51%)
Mar 29, 2023	16.75	16.75	16.15	16.19	349,950	-0.47(-2.82%)
Mar 28, 2023	16.50	16.79	16.50	16.66	353,932	+0.19(+1.13%)
Mar 27, 2023	16.56	16.67	16.39	16.47	321,026	+0.07(+0.42%)
Mar 24, 2023	16.02	16.42	15.91	16.40	327,079	+0.36(+2.26%)
Mar 23, 2023	16.13	16.27	15.97	16.04	307,927	-0.16(-0.97%)
Mar 22, 2023	16.26	16.42	16.15	16.20	385,094	-0.07(-0.42%)
Mar 21, 2023	16.07	16.28	15.99	16.27	361,504	+0.31(+1.96%)
Mar 20, 2023	15.74	16.13	15.50	15.95	548,583	+0.18(+1.12%)
Mar 17, 2023	16.81	16.90	15.70	15.78	1,272,185	-1.39(-8.10%)
Mar 16, 2023	16.54	17.21	16.46	17.17	793,379	+0.60(+3.60%)
Mar 15, 2023	16.54	16.67	16.34	16.57	520,519	-0.18(-1.05%)
Mar 14, 2023	16.53	16.88	16.46	16.75	490,334	+0.46(+2.82%)
Mar 13, 2023	16.14	16.50	16.09	16.29	581,124	+0.00(+0.00%)
Mar 10, 2023	16.13	16.33	15.79	16.29	538,955	+0.12(+0.73%)
Mar 09, 2023	16.87	17.00	16.16	16.17	500,466	-0.64(-3.79%)
Mar 08, 2023	17.06	17.17	16.63	16.81	381,486	-0.20(-1.15%)
Mar 07, 2023	16.92	17.14	16.76	17.00	496,307	+0.04(+0.23%)
Mar 06, 2023	16.78	17.10	16.65	16.96	453,302	+0.20(+1.17%)
Mar 03, 2023	17.25	17.25	16.56	16.77	521,554	-0.30(-1.78%)
Mar 02, 2023	16.77	17.96	16.32	17.07	1,271,603	+1.12(+6.99%)
Mar 01, 2023	16.02	16.08	15.65	15.95	356,092	-0.10(-0.61%)
Feb 28, 2023	16.31	16.39	15.96	16.05	427,908	-0.33(-2.03%)
Feb 27, 2023	15.98	16.42	15.96	16.39	341,671	+0.51(+3.21%)
Feb 24, 2023	16.01	16.02	15.76	15.88	253,816	-0.30(-1.88%)
Feb 23, 2023	16.17	16.28	15.96	16.18	262,626	+0.07(+0.43%)
Feb 22, 2023	16.23	16.35	16.05	16.11	319,512	-0.01(-0.06%)
Feb 21, 2023	15.95	16.25	15.80	16.12	374,492	+0.01(+0.06%)
Feb 17, 2023	16.08	16.33	15.98	16.11	337,584	+0.14(+0.86%)
Feb 16, 2023	15.29	16.09	15.21	15.97	557,484	+0.52(+3.36%)
Feb 15, 2023	15.55	15.64	15.33	15.46	411,596	-0.16(-1.00%)
Feb 14, 2023	15.93	16.02	15.57	15.61	652,293	-0.36(-2.27%)
Feb 13, 2023	15.95	15.99	15.83	15.97	371,064	+0.04(+0.25%)
Feb 10, 2023	15.64	15.98	15.52	15.93	378,402	+0.27(+1.75%)
Feb 09, 2023	15.90	15.99	15.33	15.66	330,967	-0.20(-1.23%)
Feb 08, 2023	15.50	16.14	15.43	15.86	698,484	+0.27(+1.76%)
Feb 07, 2023	16.26	16.26	15.43	15.58	785,320	-0.84(-5.13%)
Feb 06, 2023	16.37	16.50	16.28	16.42	255,576	+0.00(+0.00%)
Feb 03, 2023	16.50	16.54	16.34	16.42	261,301	-0.03(-0.18%)
Feb 02, 2023	16.28	16.54	16.27	16.45	297,396	+0.08(+0.48%)
Feb 01, 2023	16.25	16.45	16.15	16.38	353,161	+0.07(+0.42%)
Jan 31, 2023	16.15	16.47	16.15	16.31	660,843	+0.19(+1.15%)
Jan 30, 2023	15.95	16.46	15.91	16.12	328,014	+0.17(+1.04%)
Jan 27, 2023	15.96	16.13	15.88	15.95	526,104	-0.11(-0.67%)
Jan 26, 2023	16.59	16.78	16.04	16.06	365,158	-0.48(-2.90%)
Jan 25, 2023	16.08	16.60	16.01	16.54	514,639	+0.38(+2.36%)
Jan 24, 2023	16.05	16.22	15.77	16.16	411,334	+0.11(+0.67%)
Jan 23, 2023	15.75	16.06	15.47	16.05	733,182	+0.30(+1.93%)
Jan 20, 2023	15.75	15.93	15.56	15.75	496,691	+0.13(+0.81%)
Jan 19, 2023	15.98	16.18	15.58	15.62	295,416	-0.37(-2.33%)
Jan 18, 2023	16.63	16.64	15.90	15.99	419,300	-0.61(-3.66%)
Jan 17, 2023	16.24	16.85	16.19	16.60	387,701	+0.42(+2.60%)
Jan 13, 2023	16.12	16.23	16.07	16.18	214,476	-0.01(-0.06%)
Jan 12, 2023	16.35	16.41	16.16	16.19	234,946	-0.06(-0.36%)
Jan 11, 2023	16.16	16.27	16.10	16.25	222,910	+0.15(+0.91%)
Jan 10, 2023	16.00	16.26	15.98	16.10	226,055	+0.13(+0.80%)
Jan 09, 2023	16.02	16.29	15.93	15.97	201,241	-0.04(-0.24%)
Jan 06, 2023	16.13	16.31	15.93	16.01	359,076	+0.05(+0.31%)
Jan 05, 2023	16.12	16.12	15.79	15.96	285,539	-0.16(-0.97%)
Jan 04, 2023	15.89	16.34	15.88	16.12	340,694	+0.27(+1.73%)

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.