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

Unisys Corp (NY: UIS )

5.070 -0.170 (-3.24%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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%)
Sep 01, 2023 4.080 4.200 3.950 3.970 431,747 -0.06(-1.49%)
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 +0.44(+11.31%)
May 08, 2023 4.050 4.050 3.890 3.890 557,426 -0.07(-1.77%)
May 05, 2023 3.950 4.080 3.884 3.960 706,309 +0.11(+2.86%)
May 04, 2023 4.280 4.315 3.830 3.850 1,783,119 -0.40(-9.41%)
May 03, 2023 3.700 4.390 3.690 4.250 2,558,697 +0.87(+25.74%)
May 02, 2023 3.240 3.560 3.240 3.380 1,003,763 +0.13(+4.00%)
May 01, 2023 3.220 3.370 3.180 3.250 603,160 +0.04(+1.25%)
Apr 28, 2023 3.170 3.260 3.170 3.210 654,204 +0.04(+1.26%)
Apr 27, 2023 3.130 3.215 3.110 3.170 514,293 +0.08(+2.59%)
Apr 26, 2023 3.140 3.170 3.050 3.090 710,002 -0.03(-0.96%)
Apr 25, 2023 3.320 3.320 3.100 3.120 914,283 -0.25(-7.42%)
Apr 24, 2023 3.380 3.420 3.320 3.370 583,966 +0.01(+0.30%)
Apr 21, 2023 3.380 3.490 3.310 3.360 735,013 -0.03(-0.88%)
Apr 20, 2023 3.720 3.720 3.390 3.390 852,078 -0.35(-9.36%)
Apr 19, 2023 3.840 3.840 3.740 3.740 294,348 -0.14(-3.61%)
Apr 18, 2023 3.930 3.995 3.810 3.880 389,468 -0.04(-1.02%)
Apr 17, 2023 3.880 3.970 3.840 3.920 579,710 +0.02(+0.51%)
Apr 14, 2023 4.170 4.230 3.860 3.900 767,900 -0.18(-4.41%)
Apr 13, 2023 3.850 4.150 3.820 4.080 690,511 +0.23(+5.97%)
Apr 12, 2023 3.880 3.950 3.850 3.850 651,272 +0.02(+0.52%)
Apr 11, 2023 3.750 3.880 3.750 3.830 735,190 +0.08(+2.13%)
Apr 10, 2023 3.790 3.800 3.631 3.750 590,599 -0.05(-1.32%)
Apr 06, 2023 3.770 3.850 3.710 3.800 602,611 +0.01(+0.26%)
Apr 05, 2023 3.820 3.855 3.732 3.790 511,496 -0.08(-2.07%)
Apr 04, 2023 3.820 3.880 3.750 3.870 831,998 +0.10(+2.65%)
Apr 03, 2023 3.900 3.970 3.720 3.770 801,620 -0.11(-2.84%)
Mar 31, 2023 3.740 3.890 3.690 3.880 1,134,318 +0.18(+4.86%)
Mar 30, 2023 3.670 3.720 3.625 3.700 557,056 +0.04(+1.09%)
Mar 29, 2023 3.550 3.750 3.510 3.660 1,410,634 +0.15(+4.27%)
Mar 28, 2023 3.530 3.600 3.475 3.510 760,113 -0.01(-0.28%)
Mar 27, 2023 3.430 3.600 3.430 3.520 1,365,554 +0.08(+2.33%)
Mar 24, 2023 3.350 3.485 3.310 3.440 1,392,416 +0.08(+2.38%)
Mar 23, 2023 3.460 3.550 3.330 3.360 1,590,803 -0.09(-2.61%)
Mar 22, 2023 3.770 3.850 3.450 3.450 1,957,065 -0.37(-9.69%)
Mar 21, 2023 3.700 3.895 3.620 3.820 3,669,155 +0.21(+5.82%)
Mar 20, 2023 3.530 3.620 3.430 3.610 3,441,388 +0.19(+5.56%)
Mar 17, 2023 3.380 3.550 3.330 3.420 18,844,424 -0.03(-0.87%)
Mar 16, 2023 3.430 3.570 3.340 3.450 2,699,268 -0.06(-1.71%)
Mar 15, 2023 3.530 3.560 3.355 3.510 2,628,010 -0.09(-2.50%)
Mar 14, 2023 3.930 3.930 3.555 3.600 2,964,590 -0.09(-2.44%)
Mar 13, 2023 3.970 3.980 3.630 3.690 2,111,063 -0.42(-10.22%)
Mar 10, 2023 4.290 4.335 4.030 4.110 2,072,503 -0.27(-6.16%)
Mar 09, 2023 4.430 4.670 4.330 4.380 1,514,402 -0.01(-0.23%)
Mar 08, 2023 4.130 4.400 4.045 4.390 1,896,349 +0.26(+6.30%)
Mar 07, 2023 4.200 4.230 3.960 4.130 2,400,822 -0.06(-1.43%)
Mar 06, 2023 4.440 4.540 4.000 4.190 4,735,310 -0.69(-14.14%)
Mar 03, 2023 4.960 4.990 4.880 4.880 571,050 +0.01(+0.21%)
Mar 02, 2023 4.650 4.920 4.620 4.870 622,993 +0.10(+2.10%)
Mar 01, 2023 4.900 5.050 4.760 4.770 669,733 -0.21(-4.22%)
Feb 28, 2023 4.780 5.030 4.690 4.980 772,003 +0.23(+4.84%)
Feb 27, 2023 5.260 5.260 4.680 4.750 944,818 -0.45(-8.65%)
Feb 24, 2023 5.160 5.510 5.055 5.200 1,568,747 -0.50(-8.77%)
Feb 23, 2023 5.510 5.840 5.190 5.700 1,343,266 +0.34(+6.34%)
Feb 22, 2023 5.330 5.470 5.310 5.360 533,582 +0.07(+1.32%)
Feb 21, 2023 5.280 5.450 5.230 5.290 335,027 -0.10(-1.86%)
Feb 17, 2023 5.400 5.410 5.275 5.390 353,459 +0.00(+0.00%)
Feb 16, 2023 5.650 5.700 5.380 5.390 510,431 -0.35(-6.10%)
Feb 15, 2023 5.560 5.750 5.482 5.740 491,868 +0.17(+3.05%)
Feb 14, 2023 5.530 5.625 5.450 5.570 352,602 -0.03(-0.54%)
Feb 13, 2023 5.430 5.610 5.310 5.600 399,545 +0.16(+2.94%)
Feb 10, 2023 5.470 5.540 5.400 5.440 451,488 -0.04(-0.73%)
Feb 09, 2023 5.790 5.840 5.480 5.480 358,700 -0.19(-3.35%)
Feb 08, 2023 5.790 5.820 5.650 5.670 302,554 -0.13(-2.24%)
Feb 07, 2023 5.660 5.815 5.590 5.800 338,015 +0.19(+3.39%)
Feb 06, 2023 5.770 5.775 5.560 5.610 329,144 -0.14(-2.43%)
Feb 03, 2023 5.740 5.910 5.685 5.750 626,211 -0.07(-1.20%)
Feb 02, 2023 5.820 6.060 5.720 5.820 480,923 +0.13(+2.28%)
Feb 01, 2023 5.450 5.710 5.450 5.690 531,773 +0.28(+5.18%)
Jan 31, 2023 5.330 5.480 5.261 5.410 513,445 +0.12(+2.27%)
Jan 30, 2023 5.330 5.440 5.240 5.290 345,163 -0.09(-1.67%)
Jan 27, 2023 5.260 5.445 5.250 5.380 323,260 +0.10(+1.89%)
Jan 26, 2023 5.410 5.440 5.190 5.280 233,939 -0.04(-0.75%)
Jan 25, 2023 5.220 5.330 5.140 5.320 345,535 +0.05(+0.95%)
Jan 24, 2023 5.260 5.320 5.200 5.270 360,628 -0.07(-1.31%)
Jan 23, 2023 5.350 5.370 5.250 5.340 362,255 +0.00(+0.00%)
Jan 20, 2023 5.380 5.480 5.210 5.340 645,807 +0.05(+0.95%)
Jan 19, 2023 5.180 5.350 5.095 5.290 435,337 +0.09(+1.73%)
Jan 18, 2023 5.250 5.420 5.150 5.200 471,955 -0.10(-1.89%)
Jan 17, 2023 5.300 5.360 5.179 5.300 436,530 +0.06(+1.15%)
Jan 13, 2023 5.190 5.380 5.160 5.240 380,519 -0.02(-0.38%)
Jan 12, 2023 5.290 5.400 5.210 5.260 586,194 +0.00(+0.00%)
Jan 11, 2023 5.550 5.550 5.200 5.260 448,377 -0.20(-3.66%)
Jan 10, 2023 5.280 5.470 5.160 5.460 489,430 +0.08(+1.49%)
Jan 09, 2023 5.440 5.630 5.315 5.380 474,233 +0.09(+1.70%)
Jan 06, 2023 5.290 5.420 5.140 5.290 305,860 +0.11(+2.12%)
Jan 05, 2023 5.220 5.240 5.050 5.180 342,072 -0.15(-2.81%)
Jan 04, 2023 5.220 5.379 5.190 5.330 443,968 +0.15(+2.90%)
Jan 03, 2023 5.210 5.490 5.090 5.180 531,464 +0.07(+1.37%)
Dec 30, 2022 5.110 5.240 4.980 5.110 397,964 -0.08(-1.54%)
Dec 29, 2022 4.740 5.200 4.740 5.190 854,775 +0.53(+11.37%)
Dec 28, 2022 4.650 4.830 4.615 4.660 395,795 +0.03(+0.65%)
Dec 27, 2022 4.560 4.715 4.360 4.630 508,962 +0.05(+1.09%)
Dec 23, 2022 4.510 4.650 4.410 4.580 291,741 +0.04(+0.88%)
Dec 22, 2022 4.500 4.720 4.380 4.540 555,180 -0.01(-0.22%)
Dec 21, 2022 4.810 4.860 4.540 4.550 584,678 -0.29(-5.99%)
Dec 20, 2022 4.640 5.030 4.550 4.840 951,503 +0.24(+5.22%)
Dec 19, 2022 4.760 4.800 4.470 4.600 933,330 -0.22(-4.56%)
Dec 16, 2022 4.500 4.840 4.500 4.820 2,725,836 +0.21(+4.56%)
Dec 15, 2022 4.560 4.730 4.535 4.610 857,703 -0.03(-0.65%)
Dec 14, 2022 4.430 4.770 4.430 4.640 1,156,613 +0.21(+4.74%)
Dec 13, 2022 4.640 4.745 4.415 4.430 755,835 -0.05(-1.12%)
Dec 12, 2022 4.250 4.520 4.150 4.480 739,218 +0.22(+5.16%)
Dec 09, 2022 4.430 4.550 4.260 4.260 674,049 -0.23(-5.12%)
Dec 08, 2022 4.170 4.520 4.010 4.490 1,109,592 +0.42(+10.32%)
Dec 07, 2022 4.390 4.450 4.030 4.070 1,216,095 -0.41(-9.15%)
Dec 06, 2022 4.730 4.740 4.400 4.480 986,699 -0.17(-3.66%)
Dec 05, 2022 4.600 4.755 4.370 4.650 1,046,097 +0.05(+1.09%)
Dec 02, 2022 4.100 4.630 4.060 4.600 1,846,769 +0.41(+9.79%)
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.