Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Unisys Corp (NY: UIS )

7.770 -0.150 (-1.89%)

Streaming Delayed Price Updated: 9:37 AM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	8.210	8.260	7.811	7.920	452,113	-0.24(-2.94%)
Nov 13, 2024	8.120	8.420	8.120	8.160	860,852	+0.08(+0.99%)
Nov 12, 2024	8.000	8.310	7.870	8.080	640,065	+0.03(+0.37%)
Nov 11, 2024	8.270	8.310	8.050	8.050	569,604	-0.02(-0.25%)
Nov 08, 2024	8.230	8.490	8.005	8.070	987,976	-0.13(-1.59%)
Nov 07, 2024	7.980	8.275	7.920	8.200	1,238,553	+0.21(+2.63%)
Nov 06, 2024	7.590	8.030	7.540	7.990	1,901,803	+0.56(+7.54%)
Nov 05, 2024	7.290	7.570	7.250	7.430	624,947	+0.13(+1.78%)
Nov 04, 2024	7.190	7.600	7.150	7.300	917,674	+0.11(+1.53%)
Nov 01, 2024	7.000	7.310	6.955	7.190	808,982	+0.28(+4.05%)
Oct 31, 2024	7.330	7.350	6.845	6.910	997,816	-0.29(-4.03%)
Oct 30, 2024	6.180	7.280	6.070	7.200	3,172,660	+1.82(+33.83%)
Oct 29, 2024	5.400	5.530	5.340	5.380	523,455	-0.05(-0.92%)
Oct 28, 2024	5.730	5.830	5.375	5.430	815,016	-0.22(-3.89%)
Oct 25, 2024	5.430	5.665	5.300	5.650	897,514	+0.25(+4.63%)
Oct 24, 2024	5.680	5.740	5.390	5.400	791,689	-0.27(-4.76%)
Oct 23, 2024	6.230	6.250	5.600	5.670	778,755	-0.58(-9.28%)
Oct 22, 2024	6.850	6.850	6.240	6.250	556,924	-0.59(-8.63%)
Oct 21, 2024	6.860	6.940	6.720	6.840	356,519	-0.05(-0.73%)
Oct 18, 2024	7.060	7.195	6.860	6.890	519,448	-0.13(-1.85%)
Oct 17, 2024	6.760	7.050	6.680	7.020	694,456	+0.24(+3.54%)
Oct 16, 2024	6.590	6.820	6.550	6.780	431,498	+0.25(+3.83%)
Oct 15, 2024	6.240	6.595	6.240	6.530	489,704	+0.26(+4.15%)
Oct 14, 2024	6.390	6.390	6.180	6.270	295,248	-0.10(-1.57%)
Oct 11, 2024	6.260	6.530	6.200	6.370	409,894	+0.11(+1.76%)
Oct 10, 2024	6.310	6.435	6.130	6.260	633,939	-0.19(-2.95%)
Oct 09, 2024	6.010	6.660	5.950	6.450	1,063,435	+0.54(+9.14%)
Oct 08, 2024	5.820	6.050	5.630	5.910	1,529,601	+0.06(+1.03%)
Oct 07, 2024	5.610	5.860	5.530	5.850	349,412	+0.22(+3.91%)
Oct 04, 2024	5.600	5.680	5.545	5.630	159,548	+0.15(+2.74%)
Oct 03, 2024	5.570	5.605	5.450	5.480	231,275	-0.15(-2.66%)
Oct 02, 2024	5.500	5.655	5.471	5.630	265,502	+0.08(+1.44%)
Oct 01, 2024	5.680	5.685	5.500	5.550	327,218	-0.13(-2.29%)
Sep 30, 2024	5.760	5.895	5.580	5.680	382,631	-0.13(-2.24%)
Sep 27, 2024	5.780	5.900	5.700	5.810	304,518	+0.12(+2.11%)
Sep 26, 2024	5.720	5.845	5.690	5.690	372,506	+0.08(+1.43%)
Sep 25, 2024	5.710	5.720	5.490	5.610	316,837	-0.10(-1.75%)
Sep 24, 2024	5.720	5.750	5.605	5.710	249,453	+0.05(+0.88%)
Sep 23, 2024	5.710	5.780	5.620	5.660	256,412	-0.01(-0.18%)
Sep 20, 2024	5.750	5.860	5.650	5.670	933,584	-0.13(-2.24%)
Sep 19, 2024	5.860	5.900	5.690	5.800	417,566	+0.16(+2.84%)
Sep 18, 2024	5.750	5.890	5.600	5.640	332,609	-0.12(-2.08%)
Sep 17, 2024	5.730	5.900	5.660	5.760	387,869	+0.10(+1.77%)
Sep 16, 2024	5.560	5.660	5.350	5.660	347,959	+0.06(+1.07%)
Sep 13, 2024	5.340	5.615	5.214	5.600	556,131	+0.32(+6.06%)
Sep 12, 2024	5.220	5.330	5.040	5.280	383,659	+0.09(+1.73%)
Sep 11, 2024	5.440	5.440	5.030	5.190	398,750	-0.28(-5.12%)
Sep 10, 2024	5.310	5.500	5.270	5.470	314,622	+0.15(+2.82%)
Sep 09, 2024	5.170	5.460	5.170	5.320	315,220	+0.16(+3.10%)
Sep 06, 2024	5.390	5.390	5.155	5.160	314,002	-0.20(-3.73%)
Sep 05, 2024	5.370	5.450	5.260	5.360	507,749	+0.02(+0.37%)
Sep 04, 2024	5.590	5.600	5.180	5.340	479,156	-0.24(-4.30%)

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.