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

Unisys Corp (NY: UIS )

5.455 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 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 (%)
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%)
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.