Skip to main content

Unisys Corp (NY: UIS )

5.975 +0.125 (+2.14%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.660 347,964 +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%)
Sep 03, 2024 5.480 5.750 5.380 5.580 723,451 +0.05(+0.90%)
Aug 30, 2024 5.590 5.650 5.470 5.530 391,320 -0.02(-0.36%)
Aug 29, 2024 5.540 5.670 5.500 5.550 486,671 +0.06(+1.09%)
Aug 28, 2024 5.560 5.600 5.420 5.490 380,506 -0.15(-2.66%)
Aug 27, 2024 5.660 5.690 5.495 5.640 309,856 -0.08(-1.40%)
Aug 26, 2024 5.680 5.720 5.590 5.720 497,997 +0.08(+1.42%)
Aug 23, 2024 5.300 5.685 5.280 5.640 1,052,334 +0.43(+8.25%)
Aug 22, 2024 5.470 5.490 5.180 5.210 461,920 -0.27(-4.93%)
Aug 21, 2024 5.350 5.490 5.290 5.480 532,498 +0.17(+3.20%)
Aug 20, 2024 5.270 5.420 5.170 5.310 446,475 +0.01(+0.19%)
Aug 19, 2024 5.100 5.380 5.000 5.300 835,586 +0.26(+5.16%)
Aug 16, 2024 5.030 5.310 4.990 5.040 657,214 +0.01(+0.20%)
Aug 15, 2024 4.650 5.110 4.590 5.030 746,581 +0.55(+12.28%)
Aug 14, 2024 4.330 4.560 4.310 4.480 538,501 +0.22(+5.16%)
Aug 13, 2024 3.820 4.267 3.820 4.260 742,176 +0.55(+14.82%)
Aug 12, 2024 3.730 3.800 3.600 3.710 391,450 -0.02(-0.54%)
Aug 09, 2024 3.750 3.751 3.575 3.730 346,104 -0.01(-0.27%)
Aug 08, 2024 3.550 3.775 3.520 3.740 524,652 +0.24(+6.86%)
Aug 07, 2024 3.790 3.795 3.315 3.500 610,739 -0.29(-7.65%)
Aug 06, 2024 4.130 4.130 3.720 3.790 698,818 -0.32(-7.79%)
Aug 05, 2024 4.100 4.260 4.005 4.110 583,005 -0.27(-6.16%)
Aug 02, 2024 4.550 4.566 4.350 4.380 337,190 -0.37(-7.79%)
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.