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

Unisys Corp (NY: UIS )

5.470 -0.010 (-0.18%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 24, 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 (%)
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%)
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.