Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corp (NY: UIS )

5.490 -0.040 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.050 5.050 4.740 4.790 753,517 -0.22(-4.39%)
Nov 29, 2023 5.240 5.290 4.990 5.010 662,641 -0.10(-1.96%)
Nov 28, 2023 5.290 5.330 4.990 5.110 661,302 -0.19(-3.58%)
Nov 27, 2023 5.170 5.365 4.952 5.300 693,299 +0.03(+0.57%)
Nov 24, 2023 4.870 5.270 4.870 5.270 362,992 +0.41(+8.44%)
Nov 22, 2023 4.930 4.980 4.810 4.860 502,253 -0.01(-0.21%)
Nov 21, 2023 5.040 5.040 4.792 4.870 726,597 -0.27(-5.25%)
Nov 20, 2023 5.030 5.210 4.880 5.140 644,096 +0.13(+2.59%)
Nov 17, 2023 4.710 5.010 4.670 5.010 724,287 +0.35(+7.51%)
Nov 16, 2023 4.780 4.788 4.550 4.660 571,761 -0.11(-2.31%)
Nov 15, 2023 4.620 4.800 4.550 4.770 803,707 +0.18(+3.92%)
Nov 14, 2023 4.310 4.590 4.285 4.590 1,003,253 +0.37(+8.77%)
Nov 13, 2023 4.330 4.330 4.160 4.220 1,059,910 -0.19(-4.31%)
Nov 10, 2023 3.990 4.465 3.960 4.410 1,334,995 +0.40(+9.98%)
Nov 09, 2023 4.020 4.195 3.970 4.010 1,714,207 -0.07(-1.72%)
Nov 08, 2023 3.500 4.095 3.440 4.080 2,096,066 +0.60(+17.24%)
Nov 07, 2023 3.410 3.585 3.150 3.480 1,996,406 +0.59(+20.42%)
Nov 06, 2023 2.900 2.940 2.845 2.890 636,655 -0.01(-0.34%)
Nov 03, 2023 2.850 3.030 2.840 2.900 1,115,697 +0.10(+3.57%)
Nov 02, 2023 2.680 2.820 2.680 2.800 992,599 +0.17(+6.46%)
Nov 01, 2023 2.760 2.775 2.600 2.630 781,406 -0.15(-5.40%)
Oct 31, 2023 2.770 2.860 2.730 2.780 482,360 +0.02(+0.72%)
Oct 30, 2023 2.770 2.820 2.680 2.760 489,401 +0.00(+0.00%)
Oct 27, 2023 2.850 2.860 2.730 2.760 520,541 -0.06(-2.13%)
Oct 26, 2023 2.800 2.890 2.775 2.820 451,369 +0.00(+0.00%)
Oct 25, 2023 2.920 3.010 2.810 2.820 730,578 -0.15(-5.05%)
Oct 24, 2023 2.800 3.000 2.800 2.970 1,032,154 +0.20(+7.22%)
Oct 23, 2023 2.770 2.800 2.730 2.770 1,051,886 -0.02(-0.72%)
Oct 20, 2023 2.850 2.930 2.710 2.790 1,181,068 -0.07(-2.45%)
Oct 19, 2023 2.990 3.020 2.840 2.860 891,337 -0.05(-1.72%)
Oct 18, 2023 3.120 3.170 2.850 2.910 1,678,745 -0.28(-8.78%)
Oct 17, 2023 3.070 3.190 3.070 3.190 755,017 +0.10(+3.24%)
Oct 16, 2023 3.100 3.130 3.065 3.090 376,412 +0.03(+0.98%)
Oct 13, 2023 3.130 3.185 3.060 3.060 464,966 -0.09(-2.86%)
Oct 12, 2023 3.300 3.325 3.110 3.150 724,438 -0.15(-4.55%)
Oct 11, 2023 3.320 3.420 3.295 3.300 356,754 -0.02(-0.60%)
Oct 10, 2023 3.290 3.405 3.280 3.320 371,956 +0.01(+0.30%)
Oct 09, 2023 3.380 3.400 3.300 3.310 351,295 -0.09(-2.65%)
Oct 06, 2023 3.420 3.490 3.357 3.400 432,819 -0.09(-2.58%)
Oct 05, 2023 3.410 3.495 3.340 3.490 608,391 +0.09(+2.65%)
Oct 04, 2023 3.440 3.480 3.350 3.400 321,617 -0.04(-1.16%)
Oct 03, 2023 3.510 3.570 3.413 3.440 386,093 -0.15(-4.18%)
Oct 02, 2023 3.450 3.630 3.450 3.590 550,977 +0.14(+4.06%)
Sep 29, 2023 3.500 3.540 3.435 3.450 405,199 -0.02(-0.58%)
Sep 28, 2023 3.410 3.510 3.410 3.470 450,017 +0.03(+0.87%)
Sep 27, 2023 3.310 3.500 3.300 3.440 506,463 +0.16(+4.88%)
Sep 26, 2023 3.330 3.370 3.240 3.280 451,932 -0.07(-2.09%)
Sep 25, 2023 3.200 3.360 3.320 3.350 465,556 +0.12(+3.72%)
Sep 22, 2023 3.260 3.320 3.200 3.230 427,099 +0.01(+0.31%)
Sep 21, 2023 3.200 3.300 3.170 3.220 564,368 -0.02(-0.62%)
Sep 20, 2023 3.390 3.410 3.230 3.240 394,375 -0.08(-2.41%)
Sep 19, 2023 3.270 3.330 3.210 3.320 548,734 +0.04(+1.22%)
Sep 18, 2023 3.370 3.390 3.255 3.280 481,566 -0.09(-2.67%)
Sep 15, 2023 3.500 3.580 3.360 3.370 1,174,708 -0.13(-3.71%)
Sep 14, 2023 3.690 3.690 3.485 3.500 703,248 -0.17(-4.63%)
Sep 13, 2023 3.630 3.800 3.605 3.670 518,182 -0.17(-4.43%)
Sep 12, 2023 3.810 3.925 3.750 3.840 235,972 +0.00(+0.00%)
Sep 11, 2023 3.950 4.010 3.815 3.840 296,338 -0.08(-2.04%)
Sep 08, 2023 3.810 3.965 3.720 3.920 565,882 +0.18(+4.81%)
Sep 07, 2023 3.860 3.860 3.705 3.740 870,233 -0.15(-3.86%)
Sep 06, 2023 3.850 4.020 3.825 3.890 586,489 +0.02(+0.52%)
Sep 05, 2023 3.970 3.980 3.770 3.870 659,470 -0.10(-2.52%)
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.