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

Unisys Corp (NY: UIS )

8.120 -0.090 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 8.330 8.380 8.110 8.120 334,011 -0.09(-1.10%)
Nov 26, 2024 8.100 8.410 8.100 8.210 816,715 +0.04(+0.49%)
Nov 25, 2024 8.340 8.469 8.080 8.170 631,581 -0.02(-0.24%)
Nov 22, 2024 7.840 8.215 7.780 8.190 606,359 +0.39(+5.00%)
Nov 21, 2024 7.490 7.855 7.450 7.800 408,558 +0.36(+4.84%)
Nov 20, 2024 7.350 7.440 7.130 7.440 451,066 +0.07(+0.95%)
Nov 19, 2024 7.250 7.410 7.220 7.370 351,010 +0.05(+0.68%)
Nov 18, 2024 7.570 7.570 7.320 7.320 523,854 -0.17(-2.27%)
Nov 15, 2024 7.940 7.980 7.445 7.490 575,651 -0.43(-5.43%)
Nov 14, 2024 8.210 8.260 7.811 7.920 452,113 -0.24(-2.94%)
Nov 13, 2024 8.120 8.420 8.120 8.160 860,852 +0.08(+0.99%)
Nov 12, 2024 8.000 8.310 7.870 8.080 640,065 +0.03(+0.37%)
Nov 11, 2024 8.270 8.310 8.050 8.050 569,604 -0.02(-0.25%)
Nov 08, 2024 8.230 8.490 8.005 8.070 987,976 -0.13(-1.59%)
Nov 07, 2024 7.980 8.275 7.920 8.200 1,238,553 +0.21(+2.63%)
Nov 06, 2024 7.590 8.030 7.540 7.990 1,901,803 +0.56(+7.54%)
Nov 05, 2024 7.290 7.570 7.250 7.430 624,947 +0.13(+1.78%)
Nov 04, 2024 7.190 7.600 7.150 7.300 917,674 +0.11(+1.53%)
Nov 01, 2024 7.000 7.310 6.955 7.190 808,982 +0.28(+4.05%)
Oct 31, 2024 7.330 7.350 6.845 6.910 997,816 -0.29(-4.03%)
Oct 30, 2024 6.180 7.280 6.070 7.200 3,172,660 +1.82(+33.83%)
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 5.660 347,959 +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%)
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.