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

Unisys Corp (NY: UIS )

5.380 -0.050 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 5.400 5.530 5.340 5.380 523,455 -0.05(-0.92%)
Oct 28, 2024 5.730 5.830 5.375 5.430 815,016 -0.22(-3.89%)
Oct 25, 2024 5.430 5.665 5.300 5.650 897,514 +0.25(+4.63%)
Oct 24, 2024 5.680 5.740 5.390 5.400 791,689 -0.27(-4.76%)
Oct 23, 2024 6.230 6.250 5.600 5.670 778,755 -0.58(-9.28%)
Oct 22, 2024 6.850 6.850 6.240 6.250 556,924 -0.59(-8.63%)
Oct 21, 2024 6.860 6.940 6.720 6.840 356,519 -0.05(-0.73%)
Oct 18, 2024 7.060 7.195 6.860 6.890 519,448 -0.13(-1.85%)
Oct 17, 2024 6.760 7.050 6.680 7.020 694,456 +0.24(+3.54%)
Oct 16, 2024 6.590 6.820 6.550 6.780 431,498 +0.25(+3.83%)
Oct 15, 2024 6.240 6.595 6.240 6.530 489,704 +0.26(+4.15%)
Oct 14, 2024 6.390 6.390 6.180 6.270 295,248 -0.10(-1.57%)
Oct 11, 2024 6.260 6.530 6.200 6.370 409,894 +0.11(+1.76%)
Oct 10, 2024 6.310 6.435 6.130 6.260 633,939 -0.19(-2.95%)
Oct 09, 2024 6.010 6.660 5.950 6.450 1,063,435 +0.54(+9.14%)
Oct 08, 2024 5.820 6.050 5.630 5.910 1,529,601 +0.06(+1.03%)
Oct 07, 2024 5.610 5.860 5.530 5.850 349,412 +0.22(+3.91%)
Oct 04, 2024 5.600 5.680 5.545 5.630 159,548 +0.15(+2.74%)
Oct 03, 2024 5.570 5.605 5.450 5.480 231,275 -0.15(-2.66%)
Oct 02, 2024 5.500 5.655 5.471 5.630 265,502 +0.08(+1.44%)
Oct 01, 2024 5.680 5.685 5.500 5.550 327,218 -0.13(-2.29%)
Sep 30, 2024 5.760 5.895 5.580 5.680 382,631 -0.13(-2.24%)
Sep 27, 2024 5.780 5.900 5.700 5.810 304,518 +0.12(+2.11%)
Sep 26, 2024 5.720 5.845 5.690 5.690 372,506 +0.08(+1.43%)
Sep 25, 2024 5.710 5.720 5.490 5.610 316,837 -0.10(-1.75%)
Sep 24, 2024 5.720 5.750 5.605 5.710 249,453 +0.05(+0.88%)
Sep 23, 2024 5.710 5.780 5.620 5.660 256,412 -0.01(-0.18%)
Sep 20, 2024 5.750 5.860 5.650 5.670 933,584 -0.13(-2.24%)
Sep 19, 2024 5.860 5.900 5.690 5.800 417,566 +0.16(+2.84%)
Sep 18, 2024 5.750 5.890 5.600 5.640 332,609 -0.12(-2.08%)
Sep 17, 2024 5.730 5.900 5.660 5.760 387,869 +0.10(+1.77%)
Sep 16, 2024 5.560 5.660 5.350 5.660 347,964 +0.06(+1.07%)
Sep 13, 2024 5.340 5.615 5.214 5.600 556,131 +0.32(+6.06%)
Sep 12, 2024 5.220 5.330 5.040 5.280 383,659 +0.09(+1.73%)
Sep 11, 2024 5.440 5.440 5.030 5.190 398,750 -0.28(-5.12%)
Sep 10, 2024 5.310 5.500 5.270 5.470 314,622 +0.15(+2.82%)
Sep 09, 2024 5.170 5.460 5.170 5.320 315,220 +0.16(+3.10%)
Sep 06, 2024 5.390 5.390 5.155 5.160 314,002 -0.20(-3.73%)
Sep 05, 2024 5.370 5.450 5.260 5.360 507,749 +0.02(+0.37%)
Sep 04, 2024 5.590 5.600 5.180 5.340 479,156 -0.24(-4.30%)
Sep 03, 2024 5.480 5.750 5.380 5.580 723,451 +0.05(+0.90%)
Aug 30, 2024 5.590 5.650 5.470 5.530 391,320 -0.02(-0.36%)
Aug 29, 2024 5.540 5.670 5.500 5.550 486,671 +0.06(+1.09%)
Aug 28, 2024 5.560 5.600 5.420 5.490 380,506 -0.15(-2.66%)
Aug 27, 2024 5.660 5.690 5.495 5.640 309,856 -0.08(-1.40%)
Aug 26, 2024 5.680 5.720 5.590 5.720 497,997 +0.08(+1.42%)
Aug 23, 2024 5.300 5.685 5.280 5.640 1,052,334 +0.43(+8.25%)
Aug 22, 2024 5.470 5.490 5.180 5.210 461,920 -0.27(-4.93%)
Aug 21, 2024 5.350 5.490 5.290 5.480 532,498 +0.17(+3.20%)
Aug 20, 2024 5.270 5.420 5.170 5.310 446,475 +0.01(+0.19%)
Aug 19, 2024 5.100 5.380 5.000 5.300 835,586 +0.26(+5.16%)
Aug 16, 2024 5.030 5.310 4.990 5.040 657,214 +0.01(+0.20%)
Aug 15, 2024 4.650 5.110 4.590 5.030 746,581 +0.55(+12.28%)
Aug 14, 2024 4.330 4.560 4.310 4.480 538,501 +0.22(+5.16%)
Aug 13, 2024 3.820 4.267 3.820 4.260 742,176 +0.55(+14.82%)
Aug 12, 2024 3.730 3.800 3.600 3.710 391,450 -0.02(-0.54%)
Aug 09, 2024 3.750 3.751 3.575 3.730 346,104 -0.01(-0.27%)
Aug 08, 2024 3.550 3.775 3.520 3.740 524,652 +0.24(+6.86%)
Aug 07, 2024 3.790 3.795 3.315 3.500 610,739 -0.29(-7.65%)
Aug 06, 2024 4.130 4.130 3.720 3.790 698,818 -0.32(-7.79%)
Aug 05, 2024 4.100 4.260 4.005 4.110 583,005 -0.27(-6.16%)
Aug 02, 2024 4.550 4.566 4.350 4.380 337,190 -0.37(-7.79%)
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.