Unisys Corp (NY: UIS )

6.910 -0.290 (-4.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 4.090 4.150 4.060 4.130 1,064,734 +0.10(+2.48%)
Jun 27, 2024 4.080 4.135 3.955 4.030 320,206 -0.07(-1.71%)
Jun 26, 2024 4.040 4.110 4.030 4.100 324,532 +0.09(+2.24%)
Jun 25, 2024 4.120 4.120 4.010 4.010 250,677 -0.13(-3.14%)
Jun 24, 2024 4.120 4.230 4.100 4.140 403,338 +0.03(+0.73%)
Jun 21, 2024 4.220 4.250 4.110 4.110 1,205,041 -0.10(-2.38%)
Jun 20, 2024 4.180 4.350 4.160 4.210 705,171 +0.02(+0.48%)
Jun 18, 2024 4.170 4.225 4.120 4.190 337,829 +0.04(+0.96%)
Jun 17, 2024 4.140 4.205 4.070 4.150 320,710 -0.05(-1.19%)
Jun 14, 2024 4.330 4.330 4.200 4.200 340,114 -0.17(-3.89%)
Jun 13, 2024 4.430 4.470 4.335 4.370 470,814 -0.07(-1.58%)
Jun 12, 2024 4.450 4.645 4.420 4.440 469,281 +0.13(+3.02%)
Jun 11, 2024 4.280 4.315 4.200 4.310 360,350 +0.00(+0.00%)
Jun 10, 2024 4.110 4.310 4.110 4.310 275,458 +0.15(+3.61%)
Jun 07, 2024 4.200 4.250 4.120 4.160 245,771 -0.10(-2.35%)
Jun 06, 2024 4.280 4.350 4.205 4.260 286,852 +0.00(+0.00%)
Jun 05, 2024 4.210 4.320 4.160 4.260 444,934 +0.10(+2.40%)
Jun 04, 2024 4.240 4.310 4.100 4.160 489,206 -0.11(-2.58%)
Jun 03, 2024 4.370 4.370 4.250 4.270 512,915 -0.02(-0.47%)
May 31, 2024 4.370 4.380 4.220 4.290 570,948 -0.06(-1.38%)
May 30, 2024 4.490 4.535 4.350 4.350 415,963 -0.12(-2.68%)
May 29, 2024 4.530 4.575 4.450 4.470 389,187 -0.16(-3.46%)
May 28, 2024 4.510 4.700 4.472 4.630 650,959 +0.17(+3.81%)
May 24, 2024 4.560 4.620 4.455 4.460 315,412 -0.05(-1.11%)
May 23, 2024 4.740 4.740 4.470 4.510 517,795 -0.18(-3.84%)
May 22, 2024 4.670 4.780 4.620 4.690 475,592 -0.01(-0.21%)
May 21, 2024 4.850 4.850 4.620 4.700 555,526 -0.19(-3.89%)
May 20, 2024 4.970 5.005 4.860 4.890 568,633 -0.08(-1.61%)
May 17, 2024 5.150 5.150 4.970 4.970 535,435 -0.16(-3.12%)
May 16, 2024 5.190 5.250 5.110 5.130 443,143 -0.08(-1.54%)
May 15, 2024 5.140 5.210 5.060 5.210 502,589 +0.16(+3.17%)
May 14, 2024 5.100 5.200 4.975 5.050 601,031 +0.05(+1.00%)
May 13, 2024 5.040 5.100 4.935 5.000 792,807 +0.01(+0.20%)
May 10, 2024 4.900 5.000 4.780 4.990 690,335 +0.10(+2.04%)
May 09, 2024 4.960 5.015 4.870 4.890 789,504 -0.06(-1.21%)
May 08, 2024 5.050 5.160 4.825 4.950 853,831 -0.42(-7.82%)
May 07, 2024 5.380 5.440 5.295 5.370 563,460 -0.01(-0.19%)
May 06, 2024 5.160 5.400 5.125 5.380 716,695 +0.30(+5.91%)
May 03, 2024 5.370 5.480 5.050 5.080 666,614 -0.16(-3.05%)
May 02, 2024 5.280 5.285 5.135 5.240 560,999 +0.03(+0.58%)
May 01, 2024 5.470 5.541 5.210 5.210 437,865 -0.22(-4.05%)
Apr 30, 2024 5.390 5.515 5.330 5.430 722,074 +0.00(+0.00%)
Apr 29, 2024 5.550 5.620 5.415 5.430 396,089 -0.03(-0.55%)
Apr 26, 2024 5.490 5.585 5.450 5.460 318,397 +0.00(+0.00%)
Apr 25, 2024 5.440 5.560 5.285 5.460 477,037 -0.08(-1.44%)
Apr 24, 2024 5.480 5.580 5.390 5.540 623,993 +0.06(+1.09%)
Apr 23, 2024 5.570 5.690 5.480 5.480 390,971 -0.06(-1.08%)
Apr 22, 2024 5.580 5.630 5.380 5.540 853,706 +0.06(+1.09%)
Apr 19, 2024 5.440 5.530 5.360 5.480 557,512 -0.01(-0.18%)
Apr 18, 2024 5.500 5.650 5.405 5.490 546,553 -0.04(-0.72%)
Apr 17, 2024 5.500 5.670 5.387 5.530 717,291 +0.15(+2.79%)
Apr 16, 2024 5.450 5.480 5.300 5.380 715,135 -0.10(-1.82%)
Apr 15, 2024 5.660 5.755 5.470 5.480 615,298 -0.13(-2.32%)
Apr 12, 2024 5.610 5.660 5.500 5.610 619,067 -0.02(-0.36%)
Apr 11, 2024 5.650 5.700 5.555 5.630 452,494 +0.01(+0.18%)
Apr 10, 2024 5.460 5.640 5.420 5.620 445,685 -0.03(-0.53%)
Apr 09, 2024 5.650 5.775 5.545 5.650 384,782 +0.02(+0.36%)
Apr 08, 2024 5.580 5.739 5.540 5.630 436,412 +0.14(+2.55%)
Apr 05, 2024 5.390 5.510 5.310 5.490 416,381 +0.09(+1.67%)
Apr 04, 2024 5.590 5.670 5.360 5.400 548,498 -0.09(-1.64%)
Apr 03, 2024 5.500 5.715 5.440 5.490 712,774 -0.01(-0.18%)
Apr 02, 2024 5.300 5.550 5.160 5.500 578,855 +0.07(+1.29%)
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.