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

Unisys Corp (NY: UIS )

5.530 +0.150 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2023 4.150 4.150 3.920 3.930 2,836,054 -0.25(-5.98%)
May 30, 2023 4.210 4.290 4.180 4.180 525,078 -0.01(-0.24%)
May 26, 2023 4.090 4.290 4.070 4.190 499,354 +0.10(+2.44%)
May 25, 2023 4.250 4.255 4.055 4.090 545,047 -0.23(-5.32%)
May 24, 2023 4.500 4.530 4.300 4.320 537,785 -0.24(-5.26%)
May 23, 2023 4.490 4.620 4.480 4.560 630,808 +0.06(+1.33%)
May 22, 2023 4.490 4.550 4.420 4.500 701,622 +0.07(+1.58%)
May 19, 2023 4.430 4.500 4.410 4.430 684,349 +0.05(+1.14%)
May 18, 2023 4.300 4.440 4.240 4.380 681,345 +0.07(+1.62%)
May 17, 2023 4.200 4.350 4.200 4.310 513,707 +0.16(+3.86%)
May 16, 2023 4.140 4.210 4.115 4.150 416,095 -0.05(-1.19%)
May 15, 2023 4.140 4.311 4.115 4.200 619,129 +0.06(+1.45%)
May 12, 2023 4.210 4.285 4.110 4.140 564,887 -0.11(-2.59%)
May 11, 2023 4.120 4.380 4.115 4.250 710,146 +0.25(+6.25%)
May 10, 2023 4.030 4.065 3.930 4.000 719,272 +0.09(+2.30%)
May 09, 2023 3.860 3.950 3.800 3.910 460,999 +0.02(+0.51%)
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%)
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.