Utz Brands Inc (NY: UTZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	17.72	18.11	17.72	17.91	303,506	+0.12(+0.66%)
May 05, 2023	17.81	18.02	17.68	17.79	383,820	+0.03(+0.17%)
May 04, 2023	18.20	18.20	17.67	17.76	386,752	-0.53(-2.90%)
May 03, 2023	18.57	18.72	18.25	18.29	401,309	-0.19(-1.01%)
May 02, 2023	18.44	18.51	18.18	18.48	487,648	-0.03(-0.16%)
May 01, 2023	18.61	18.77	18.49	18.51	452,878	-0.07(-0.37%)
Apr 28, 2023	18.28	18.61	18.28	18.58	364,954	+0.20(+1.07%)
Apr 27, 2023	18.07	18.43	18.05	18.38	272,336	+0.31(+1.74%)
Apr 26, 2023	18.17	18.38	17.95	18.07	275,303	-0.27(-1.50%)
Apr 25, 2023	17.73	18.42	17.73	18.34	456,536	+0.53(+2.98%)
Apr 24, 2023	18.03	18.21	17.78	17.81	310,087	-0.18(-0.98%)
Apr 21, 2023	17.62	18.09	17.56	17.99	570,104	+0.46(+2.63%)
Apr 20, 2023	17.30	17.53	17.23	17.52	390,296	+0.23(+1.31%)
Apr 19, 2023	17.33	17.34	17.10	17.30	371,020	+0.05(+0.29%)
Apr 18, 2023	17.20	17.45	17.18	17.25	325,547	+0.00(+0.00%)
Apr 17, 2023	17.34	17.43	17.12	17.25	218,858	-0.02(-0.11%)
Apr 14, 2023	17.25	17.42	17.20	17.27	333,625	+0.03(+0.15%)
Apr 13, 2023	17.27	17.46	17.19	17.24	402,440	-0.04(-0.23%)
Apr 12, 2023	17.33	17.52	17.21	17.28	621,515	-0.03(-0.17%)
Apr 11, 2023	17.05	17.43	17.03	17.31	492,463	+0.28(+1.67%)
Apr 10, 2023	16.74	17.05	16.56	17.03	476,524	+0.20(+1.16%)
Apr 06, 2023	16.90	17.13	16.66	16.83	400,109	+0.02(+0.12%)
Apr 05, 2023	16.73	16.99	16.54	16.81	802,165	+0.02(+0.12%)
Apr 04, 2023	16.43	16.83	16.17	16.79	1,049,754	+0.37(+2.27%)
Apr 03, 2023	16.11	16.43	15.83	16.42	853,485	+0.29(+1.82%)
Mar 31, 2023	16.09	16.23	15.90	16.13	1,035,148	+0.18(+1.10%)
Mar 30, 2023	16.13	16.13	15.83	15.95	508,342	-0.24(-1.51%)
Mar 29, 2023	16.75	16.75	16.15	16.20	349,826	-0.47(-2.82%)
Mar 28, 2023	16.51	16.79	16.51	16.67	353,807	+0.19(+1.13%)
Mar 27, 2023	16.57	16.67	16.40	16.48	320,912	+0.07(+0.42%)
Mar 24, 2023	16.03	16.43	15.91	16.41	326,963	+0.36(+2.26%)
Mar 23, 2023	16.14	16.27	15.99	16.05	307,818	-0.16(-0.97%)
Mar 22, 2023	16.26	16.43	16.16	16.20	384,957	-0.07(-0.42%)
Mar 21, 2023	16.08	16.28	16.00	16.27	361,376	+0.31(+1.96%)
Mar 20, 2023	15.74	16.14	15.51	15.96	548,389	+0.18(+1.12%)
Mar 17, 2023	16.81	16.91	15.71	15.78	1,271,734	-1.39(-8.10%)
Mar 16, 2023	16.55	17.21	16.47	17.17	793,098	+0.60(+3.60%)
Mar 15, 2023	16.55	16.67	16.34	16.58	520,335	-0.18(-1.05%)
Mar 14, 2023	16.54	16.89	16.47	16.75	490,160	+0.46(+2.82%)
Mar 13, 2023	16.15	16.51	16.09	16.29	580,918	+0.00(+0.00%)
Mar 10, 2023	16.14	16.33	15.79	16.29	538,764	+0.12(+0.73%)
Mar 09, 2023	16.88	17.01	16.17	16.18	500,289	-0.64(-3.79%)
Mar 08, 2023	17.07	17.17	16.64	16.81	381,351	-0.20(-1.15%)
Mar 07, 2023	16.93	17.14	16.76	17.01	496,131	+0.04(+0.23%)
Mar 06, 2023	16.78	17.11	16.66	16.97	453,141	+0.20(+1.17%)
Mar 03, 2023	17.25	17.25	16.57	16.77	521,369	-0.30(-1.78%)
Mar 02, 2023	16.77	17.97	16.32	17.08	1,271,152	+1.12(+6.99%)

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.