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 (%)
Aug 31, 2023 4.150 4.190 4.020 4.030 441,006 -0.11(-2.66%)
Aug 30, 2023 4.120 4.165 4.070 4.140 277,089 +0.02(+0.49%)
Aug 29, 2023 3.940 4.200 3.940 4.120 533,397 +0.18(+4.57%)
Aug 28, 2023 3.880 4.115 3.880 3.940 592,843 +0.08(+2.07%)
Aug 25, 2023 3.820 3.920 3.770 3.860 436,977 +0.07(+1.85%)
Aug 24, 2023 3.860 3.950 3.780 3.790 374,817 -0.13(-3.32%)
Aug 23, 2023 3.720 3.950 3.710 3.920 460,193 +0.22(+5.95%)
Aug 22, 2023 3.660 3.795 3.640 3.700 461,562 +0.07(+1.93%)
Aug 21, 2023 3.750 3.780 3.625 3.630 469,680 -0.09(-2.42%)
Aug 18, 2023 3.800 3.845 3.670 3.720 501,643 -0.12(-3.12%)
Aug 17, 2023 3.930 3.970 3.820 3.840 556,051 -0.08(-2.04%)
Aug 16, 2023 4.070 4.140 3.910 3.920 433,234 -0.15(-3.69%)
Aug 15, 2023 4.140 4.185 4.025 4.070 384,703 -0.13(-3.10%)
Aug 14, 2023 4.260 4.300 4.125 4.200 359,781 -0.07(-1.64%)
Aug 11, 2023 4.160 4.300 4.150 4.270 335,976 +0.05(+1.18%)
Aug 10, 2023 4.180 4.429 4.170 4.220 553,137 +0.04(+0.96%)
Aug 09, 2023 4.190 4.300 4.135 4.180 623,466 -0.02(-0.48%)
Aug 08, 2023 4.270 4.310 4.075 4.200 466,163 -0.15(-3.45%)
Aug 07, 2023 4.380 4.470 4.270 4.350 689,384 +0.00(+0.00%)
Aug 04, 2023 4.750 4.750 4.340 4.350 1,081,324 -0.39(-8.23%)
Aug 03, 2023 5.270 5.270 4.565 4.740 1,444,850 -0.52(-9.89%)
Aug 02, 2023 5.230 5.650 5.060 5.260 755,360 -0.08(-1.50%)
Aug 01, 2023 5.450 5.540 5.280 5.340 515,121 -0.10(-1.84%)
Jul 31, 2023 5.490 5.620 5.420 5.440 421,367 +0.01(+0.18%)
Jul 28, 2023 5.450 5.660 5.415 5.430 463,469 +0.05(+0.93%)
Jul 27, 2023 5.600 5.710 5.370 5.380 619,312 -0.19(-3.41%)
Jul 26, 2023 5.710 5.860 5.500 5.570 719,979 -0.11(-1.94%)
Jul 25, 2023 5.500 5.705 5.360 5.680 869,719 +0.18(+3.27%)
Jul 24, 2023 5.440 5.550 5.310 5.500 469,981 +0.06(+1.10%)
Jul 21, 2023 5.620 5.620 5.340 5.440 635,722 -0.09(-1.63%)
Jul 20, 2023 5.750 5.870 5.520 5.530 872,214 -0.21(-3.66%)
Jul 19, 2023 5.440 5.760 5.310 5.740 910,730 +0.31(+5.71%)
Jul 18, 2023 5.320 5.590 5.240 5.430 725,808 +0.07(+1.31%)
Jul 17, 2023 5.090 5.380 5.040 5.360 625,822 +0.25(+4.89%)
Jul 14, 2023 5.150 5.260 4.930 5.110 823,903 -0.04(-0.78%)
Jul 13, 2023 5.080 5.205 4.990 5.150 866,996 +0.08(+1.58%)
Jul 12, 2023 4.620 5.140 4.620 5.070 1,280,217 +0.49(+10.70%)
Jul 11, 2023 4.110 4.590 4.100 4.580 1,304,024 +0.49(+11.98%)
Jul 10, 2023 3.780 4.120 3.760 4.090 1,026,666 +0.34(+9.07%)
Jul 07, 2023 3.620 3.880 3.620 3.750 1,467,048 +0.11(+3.02%)
Jul 06, 2023 3.810 3.820 3.560 3.640 834,350 -0.17(-4.46%)
Jul 05, 2023 4.010 4.010 3.810 3.810 869,199 -0.23(-5.69%)
Jul 03, 2023 3.980 4.070 3.980 4.040 232,467 +0.06(+1.51%)
Jun 30, 2023 4.100 4.150 3.980 3.980 396,825 -0.11(-2.69%)
Jun 29, 2023 4.030 4.115 4.030 4.090 360,814 +0.05(+1.24%)
Jun 28, 2023 4.030 4.055 3.970 4.040 451,378 +0.01(+0.25%)
Jun 27, 2023 4.020 4.080 3.885 4.030 492,147 +0.06(+1.51%)
Jun 26, 2023 4.030 4.100 3.910 3.970 609,865 -0.08(-1.98%)
Jun 23, 2023 4.200 4.260 4.030 4.050 2,483,946 -0.24(-5.59%)
Jun 22, 2023 4.200 4.290 4.170 4.290 535,823 +0.04(+0.94%)
Jun 21, 2023 4.250 4.315 4.200 4.250 546,788 -0.03(-0.70%)
Jun 20, 2023 4.360 4.380 4.207 4.280 579,945 -0.07(-1.61%)
Jun 16, 2023 4.420 4.420 4.275 4.350 1,447,794 +0.02(+0.46%)
Jun 15, 2023 4.300 4.330 4.105 4.330 794,294 +0.04(+0.93%)
Jun 14, 2023 4.230 4.380 4.205 4.290 1,364,744 +0.10(+2.39%)
Jun 13, 2023 4.210 4.265 4.170 4.190 431,992 +0.01(+0.24%)
Jun 12, 2023 4.190 4.260 4.140 4.180 560,079 +0.03(+0.72%)
Jun 09, 2023 4.200 4.220 4.140 4.150 268,694 -0.05(-1.19%)
Jun 08, 2023 4.210 4.390 4.165 4.200 640,732 -0.03(-0.71%)
Jun 07, 2023 4.220 4.445 4.220 4.230 682,969 +0.06(+1.44%)
Jun 06, 2023 4.000 4.210 3.960 4.170 637,240 +0.14(+3.47%)
Jun 05, 2023 4.070 4.130 4.010 4.030 408,172 -0.07(-1.71%)
Jun 02, 2023 3.910 4.100 3.835 4.100 620,480 +0.26(+6.77%)
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.