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

Unisys Corp (NY: UIS )

5.210 -0.220 (-4.05%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2022 4.050 4.325 3.930 4.300 1,772,810 +0.27(+6.70%)
Nov 29, 2022 4.090 4.150 4.010 4.030 883,545 -0.05(-1.23%)
Nov 28, 2022 4.250 4.320 4.050 4.080 1,065,251 -0.19(-4.45%)
Nov 25, 2022 4.400 4.550 4.260 4.270 588,677 -0.20(-4.47%)
Nov 23, 2022 4.560 4.640 4.360 4.470 1,265,344 -0.11(-2.40%)
Nov 22, 2022 4.350 4.595 4.260 4.580 834,783 +0.24(+5.53%)
Nov 21, 2022 4.290 4.410 4.220 4.340 892,522 -0.06(-1.36%)
Nov 18, 2022 4.600 4.650 4.380 4.400 672,999 -0.11(-2.44%)
Nov 17, 2022 4.460 4.560 4.310 4.510 877,039 +0.00(+0.00%)
Nov 16, 2022 4.600 4.635 4.350 4.510 865,602 -0.20(-4.25%)
Nov 15, 2022 4.820 4.940 4.660 4.710 871,993 +0.03(+0.64%)
Nov 14, 2022 5.020 5.140 4.620 4.680 1,297,810 -0.44(-8.59%)
Nov 11, 2022 4.610 5.180 4.560 5.120 1,662,388 +0.50(+10.82%)
Nov 10, 2022 4.470 4.700 4.400 4.620 1,717,001 +0.22(+5.00%)
Nov 09, 2022 4.590 4.700 4.300 4.400 2,409,316 -0.23(-4.97%)
Nov 08, 2022 7.890 7.960 4.280 4.630 4,891,017 -4.33(-48.33%)
Nov 07, 2022 8.770 9.180 8.590 8.960 344,464 +0.24(+2.75%)
Nov 04, 2022 8.600 8.780 8.430 8.720 358,099 +0.19(+2.23%)
Nov 03, 2022 8.750 8.750 8.340 8.530 316,368 -0.35(-3.94%)
Nov 02, 2022 9.140 8.760 8.880 394,774 -0.32(-3.48%)
Nov 01, 2022 8.680 9.210 8.600 9.200 380,456 +0.70(+8.24%)
Oct 31, 2022 8.800 8.825 8.460 8.500 499,644 -0.37(-4.17%)
Oct 28, 2022 8.820 9.250 8.720 8.870 337,674 +0.12(+1.37%)
Oct 27, 2022 9.210 9.400 8.730 8.750 311,935 -0.38(-4.16%)
Oct 26, 2022 8.880 9.200 8.825 9.130 299,593 +0.26(+2.93%)
Oct 25, 2022 8.750 8.940 8.750 8.870 368,904 +0.08(+0.91%)
Oct 24, 2022 8.820 8.900 8.670 8.790 213,026 -0.02(-0.23%)
Oct 21, 2022 8.650 8.870 8.490 8.810 214,974 +0.22(+2.56%)
Oct 20, 2022 8.570 8.830 8.500 8.590 218,186 -0.03(-0.35%)
Oct 19, 2022 8.850 8.925 8.522 8.620 290,970 -0.34(-3.79%)
Oct 18, 2022 8.990 9.198 8.880 8.960 293,668 +0.18(+2.05%)
Oct 17, 2022 8.460 8.870 8.370 8.780 345,317 +0.61(+7.47%)
Oct 14, 2022 8.700 8.750 8.141 8.170 229,258 -0.41(-4.78%)
Oct 13, 2022 8.100 8.580 8.030 8.580 553,691 +0.23(+2.75%)
Oct 12, 2022 8.680 8.680 8.230 8.350 352,871 -0.24(-2.79%)
Oct 11, 2022 8.720 8.740 8.380 8.590 402,592 -0.20(-2.28%)
Oct 10, 2022 8.850 9.030 8.700 8.790 259,973 +0.03(+0.34%)
Oct 07, 2022 8.750 8.830 8.590 8.760 324,961 -0.10(-1.13%)
Oct 06, 2022 8.780 8.950 8.770 8.860 251,251 +0.01(+0.11%)
Oct 05, 2022 8.900 9.195 8.840 8.850 368,542 -0.26(-2.85%)
Oct 04, 2022 8.250 9.110 8.250 9.110 588,454 +1.02(+12.61%)
Oct 03, 2022 7.610 8.270 7.420 8.090 1,055,482 +0.54(+7.15%)
Sep 30, 2022 7.660 7.940 7.530 7.550 501,319 -0.09(-1.18%)
Sep 29, 2022 7.560 7.650 7.230 7.640 328,682 -0.06(-0.78%)
Sep 28, 2022 7.460 7.830 7.420 7.700 675,648 +0.27(+3.63%)
Sep 27, 2022 7.760 7.920 7.400 7.430 473,168 -0.22(-2.88%)
Sep 26, 2022 8.020 8.180 7.590 7.650 515,701 -0.37(-4.61%)
Sep 23, 2022 8.010 8.170 7.895 8.020 511,901 -0.12(-1.47%)
Sep 22, 2022 8.280 8.330 8.030 8.140 418,491 -0.22(-2.63%)
Sep 21, 2022 8.440 8.570 8.298 8.360 376,829 -0.01(-0.12%)
Sep 20, 2022 8.510 8.510 8.070 8.370 367,007 -0.26(-3.01%)
Sep 19, 2022 8.560 8.760 8.230 8.630 646,486 -0.09(-1.03%)
Sep 16, 2022 8.730 8.770 8.310 8.720 955,080 -0.15(-1.69%)
Sep 15, 2022 8.760 9.030 8.720 8.870 526,263 -0.02(-0.22%)
Sep 14, 2022 9.050 9.225 8.810 8.890 355,480 -0.18(-1.98%)
Sep 13, 2022 8.960 9.090 8.800 9.070 408,456 -0.23(-2.47%)
Sep 12, 2022 8.950 9.350 8.870 9.300 774,040 +0.50(+5.68%)
Sep 09, 2022 8.700 8.960 8.670 8.800 355,485 +0.18(+2.09%)
Sep 08, 2022 8.700 8.700 8.460 8.620 207,406 -0.19(-2.16%)
Sep 07, 2022 8.920 9.000 8.680 8.810 287,689 -0.07(-0.79%)
Sep 06, 2022 9.150 9.155 8.780 8.880 357,386 -0.22(-2.42%)
Sep 02, 2022 9.440 9.440 9.030 9.100 274,194 -0.16(-1.73%)
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.