Utz Brands Inc (NY: UTZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	21.62	21.98	21.52	21.71	291,688	+0.20(+0.94%)
Jul 29, 2021	21.53	21.66	21.37	21.51	535,561	-0.06(-0.27%)
Jul 28, 2021	21.76	22.12	21.25	21.57	416,801	-0.24(-1.10%)
Jul 27, 2021	22.18	22.40	21.58	21.81	284,837	-0.37(-1.69%)
Jul 26, 2021	22.09	22.46	22.07	22.18	327,728	+0.17(+0.78%)
Jul 23, 2021	22.19	22.19	21.82	22.01	418,722	-0.18(-0.82%)
Jul 22, 2021	21.82	22.21	21.51	22.19	378,328	+0.51(+2.34%)
Jul 21, 2021	22.33	22.55	21.68	21.69	575,219	-0.79(-3.50%)
Jul 20, 2021	22.03	22.71	21.85	22.47	544,809	+0.59(+2.67%)
Jul 19, 2021	21.36	21.92	21.36	21.89	537,605	+0.07(+0.31%)
Jul 16, 2021	21.76	22.16	21.59	21.82	594,070	+0.08(+0.35%)
Jul 15, 2021	21.64	22.04	21.56	21.74	377,046	+0.12(+0.58%)
Jul 14, 2021	22.20	22.33	21.58	21.62	382,371	-0.53(-2.38%)
Jul 13, 2021	21.91	22.82	21.86	22.15	719,057	+0.07(+0.30%)
Jul 12, 2021	21.86	22.13	21.52	22.08	649,666	+0.16(+0.74%)
Jul 09, 2021	21.73	22.07	21.63	21.92	301,085	+0.28(+1.29%)
Jul 08, 2021	21.39	22.02	21.37	21.64	378,733	-0.07(-0.31%)
Jul 07, 2021	21.62	22.09	21.37	21.71	673,548	+0.10(+0.44%)
Jul 06, 2021	21.43	21.64	20.98	21.61	663,110	+0.36(+1.72%)
Jul 02, 2021	21.48	21.66	21.11	21.24	644,016	-0.12(-0.54%)
Jul 01, 2021	20.87	21.47	20.56	21.36	1,202,216	+0.46(+2.20%)
Jun 30, 2021	21.20	21.29	20.75	20.90	1,638,158	-0.39(-1.85%)
Jun 29, 2021	21.13	21.73	20.82	21.29	668,093	+0.25(+1.19%)
Jun 28, 2021	21.30	21.33	20.69	21.04	1,514,521	-0.28(-1.30%)
Jun 25, 2021	21.82	21.83	21.06	21.32	8,152,283	-0.50(-2.29%)
Jun 24, 2021	22.55	22.56	21.72	21.82	853,905	-0.89(-3.93%)
Jun 23, 2021	22.15	22.94	22.15	22.71	822,045	+0.39(+1.76%)
Jun 22, 2021	22.06	22.73	21.89	22.32	875,714	+0.64(+2.96%)
Jun 21, 2021	21.79	21.80	21.17	21.68	736,502	-0.08(-0.35%)
Jun 18, 2021	21.93	22.24	21.68	21.75	721,522	-0.31(-1.39%)
Jun 17, 2021	21.69	22.31	21.61	22.06	560,818	+0.31(+1.41%)
Jun 16, 2021	22.33	22.48	21.69	21.75	723,339	-0.60(-2.70%)
Jun 15, 2021	22.72	22.83	22.17	22.36	292,298	-0.43(-1.89%)
Jun 14, 2021	22.80	22.90	22.54	22.79	346,717	+0.11(+0.46%)
Jun 11, 2021	22.75	22.75	22.21	22.68	394,649	+0.10(+0.42%)
Jun 10, 2021	23.22	23.36	22.58	22.59	401,538	-0.64(-2.76%)
Jun 09, 2021	23.93	24.11	23.20	23.23	661,421	-0.81(-3.38%)
Jun 08, 2021	24.00	24.33	23.81	24.04	613,993	+0.10(+0.40%)
Jun 07, 2021	23.13	24.08	23.11	23.95	965,468	+0.62(+2.67%)
Jun 04, 2021	23.24	23.51	23.14	23.32	441,469	+0.12(+0.54%)
Jun 03, 2021	22.56	23.33	22.51	23.20	710,277	+0.35(+1.55%)
Jun 02, 2021	22.75	22.86	22.30	22.84	573,185	+0.08(+0.34%)
Jun 01, 2021	22.17	22.84	22.17	22.77	551,102	+0.66(+2.99%)
May 28, 2021	22.24	22.58	21.87	22.11	1,410,923	-0.07(-0.30%)
May 27, 2021	22.66	22.79	22.18	22.17	1,081,838	-0.41(-1.82%)
May 26, 2021	22.77	22.89	22.48	22.59	640,232	-0.04(-0.17%)
May 25, 2021	22.53	23.09	22.29	22.62	1,217,339	+0.16(+0.72%)
May 24, 2021	22.46	22.61	22.31	22.46	713,459	-0.03(-0.13%)
May 21, 2021	22.12	22.49	22.01	22.49	544,256	+0.25(+1.12%)
May 20, 2021	22.04	22.37	21.89	22.24	528,711	+0.19(+0.87%)
May 19, 2021	21.88	22.12	21.72	22.05	547,132	-0.19(-0.86%)
May 18, 2021	22.11	22.57	22.01	22.24	488,119	+0.16(+0.74%)
May 17, 2021	22.49	22.61	21.70	22.08	805,507	-0.43(-1.91%)
May 14, 2021	22.56	22.76	22.02	22.51	997,459	+0.27(+1.20%)
May 13, 2021	23.36	23.71	21.13	22.24	2,994,990	-1.98(-8.18%)
May 12, 2021	25.23	25.65	24.19	24.22	595,552	-1.30(-5.10%)
May 11, 2021	25.56	25.84	25.12	25.52	545,339	-0.43(-1.66%)
May 10, 2021	27.91	27.91	25.88	25.96	658,136	-1.81(-6.51%)
May 07, 2021	27.54	27.79	27.20	27.76	286,585	+0.33(+1.19%)
May 06, 2021	28.61	28.61	27.13	27.44	570,542	-1.08(-3.79%)
May 05, 2021	28.07	28.59	27.96	28.52	375,777	+0.42(+1.50%)
May 04, 2021	28.80	28.80	27.81	28.10	638,355	-0.64(-2.23%)

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.