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

Unisys Corp (NY: UIS )

4.970 -0.160 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
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%)
Sep 01, 2022 9.160 9.360 8.950 9.260 373,197 -0.05(-0.54%)
Aug 31, 2022 9.340 9.400 9.140 9.310 698,274 -0.05(-0.53%)
Aug 30, 2022 9.380 9.470 9.235 9.360 266,656 +0.04(+0.43%)
Aug 29, 2022 9.370 9.634 9.300 9.320 248,664 -0.20(-2.10%)
Aug 26, 2022 9.740 9.834 9.440 9.520 249,833 -0.22(-2.26%)
Aug 25, 2022 9.450 9.770 9.450 9.740 283,526 +0.30(+3.18%)
Aug 24, 2022 9.180 9.460 9.120 9.440 274,413 +0.24(+2.61%)
Aug 23, 2022 9.380 9.510 9.170 9.200 321,764 -0.27(-2.85%)
Aug 22, 2022 10.00 10.01 9.440 9.470 422,062 -0.64(-6.33%)
Aug 19, 2022 10.39 10.39 10.09 10.11 393,061 -0.36(-3.44%)
Aug 18, 2022 10.27 10.52 10.16 10.47 335,414 +0.07(+0.67%)
Aug 17, 2022 10.61 10.61 10.25 10.40 218,417 -0.37(-3.44%)
Aug 16, 2022 10.57 10.84 10.49 10.77 437,275 +0.06(+0.56%)
Aug 15, 2022 10.35 10.79 10.24 10.71 327,941 +0.24(+2.29%)
Aug 12, 2022 10.36 10.66 10.27 10.47 296,449 +0.18(+1.75%)
Aug 11, 2022 10.66 10.80 10.27 10.29 366,738 -0.35(-3.29%)
Aug 10, 2022 10.58 10.88 10.55 10.64 340,089 +0.28(+2.70%)
Aug 09, 2022 11.40 11.47 10.22 10.36 614,258 -1.14(-9.91%)
Aug 08, 2022 11.32 11.58 10.95 11.50 659,012 +0.15(+1.32%)
Aug 05, 2022 12.22 12.22 11.30 11.35 464,614 -1.22(-9.71%)
Aug 04, 2022 14.60 14.62 12.55 12.57 445,969 -1.35(-9.70%)
Aug 03, 2022 13.81 14.04 13.71 13.92 249,748 +0.32(+2.35%)
Aug 02, 2022 13.48 13.66 13.43 13.60 190,616 +0.06(+0.44%)
Aug 01, 2022 13.59 13.80 13.46 13.54 242,720 -0.18(-1.31%)
Jul 29, 2022 13.49 13.83 13.30 13.72 211,744 +0.31(+2.31%)
Jul 28, 2022 13.12 13.44 13.06 13.41 170,255 +0.27(+2.05%)
Jul 27, 2022 12.85 13.20 12.85 13.14 303,843 +0.35(+2.74%)
Jul 26, 2022 13.01 13.01 12.51 12.79 199,906 -0.26(-1.99%)
Jul 25, 2022 12.98 13.26 12.88 13.05 470,430 +0.15(+1.16%)
Jul 22, 2022 13.30 13.32 12.75 12.90 258,059 -0.44(-3.30%)
Jul 21, 2022 13.12 13.37 12.90 13.34 178,820 +0.06(+0.45%)
Jul 20, 2022 13.23 13.29 12.93 13.28 361,134 +0.10(+0.76%)
Jul 19, 2022 12.91 13.26 12.87 13.18 396,763 +0.58(+4.60%)
Jul 18, 2022 12.89 13.02 12.56 12.60 193,224 -0.10(-0.79%)
Jul 15, 2022 12.93 12.94 12.49 12.70 229,375 -0.05(-0.39%)
Jul 14, 2022 12.26 12.76 12.26 12.75 207,088 +0.21(+1.67%)
Jul 13, 2022 12.44 12.79 12.30 12.54 276,964 -0.08(-0.63%)
Jul 12, 2022 12.37 13.07 12.34 12.62 324,399 +0.11(+0.88%)
Jul 11, 2022 13.53 13.54 12.48 12.51 276,127 -1.03(-7.61%)
Jul 08, 2022 13.44 13.80 13.32 13.54 261,058 +0.10(+0.74%)
Jul 07, 2022 12.95 13.49 12.92 13.44 323,527 +0.61(+4.75%)
Jul 06, 2022 12.78 13.00 12.59 12.83 208,207 +0.11(+0.86%)
Jul 05, 2022 12.18 12.73 11.92 12.72 410,104 +0.30(+2.42%)
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.