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

Unity Bancorp Inc (NQ: UNTY )

26.29 -0.27 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 2.894 3.010 2.763 3.010 5,123 +0.15(+5.41%)
May 28, 2009 2.894 2.894 2.856 2.856 5,830 +0.02(+0.82%)
May 27, 2009 2.856 2.856 2.833 2.833 259 +0.02(+0.55%)
May 22, 2009 2.856 2.817 2.817 2.817 777 -0.08(-2.67%)
May 19, 2009 2.933 2.894 2.894 2.894 1,036 +0.00(+0.00%)
May 18, 2009 2.856 2.894 2.856 2.894 1,036 +0.00(+0.00%)
May 15, 2009 2.891 2.894 2.817 2.894 1,585 +0.04(+1.35%)
May 14, 2009 2.856 2.856 2.817 2.856 6,457 -0.03(-1.07%)
May 12, 2009 2.887 2.887 2.887 2.887 0 -0.01(-0.27%)
May 08, 2009 2.817 2.894 2.894 2.894 4,534 +0.08(+2.74%)
May 07, 2009 3.149 3.149 2.817 2.817 11,324 -0.08(-2.67%)
May 06, 2009 2.894 2.894 2.894 2.894 4,340 +0.01(+0.27%)
May 05, 2009 2.887 2.887 2.887 2.887 129 -0.01(-0.27%)
May 04, 2009 2.817 2.894 2.817 2.894 3,238 +0.00(+0.00%)
May 01, 2009 2.894 2.894 2.894 2.894 129 +0.08(+2.74%)
Apr 30, 2009 2.894 2.894 2.817 2.817 6,852 -0.08(-2.66%)
Apr 29, 2009 3.196 3.196 2.894 2.894 4,275 +0.08(+2.74%)
Apr 28, 2009 2.825 2.825 2.817 2.817 259 -0.06(-2.14%)
Apr 27, 2009 2.933 2.933 2.817 2.879 1,458 -0.01(-0.27%)
Apr 24, 2009 3.087 3.087 2.864 2.887 10,170 -0.02(-0.53%)
Apr 23, 2009 3.458 3.458 2.902 2.902 4,534 -0.15(-4.81%)
Apr 22, 2009 2.894 3.049 2.856 3.049 388 +0.10(+3.40%)
Apr 17, 2009 2.933 3.087 2.817 2.949 3,368 +0.00(+0.00%)
Apr 16, 2009 2.702 2.949 2.624 2.949 2,338 +0.29(+10.72%)
Apr 15, 2009 2.663 2.667 2.663 2.663 3,109 -0.23(-8.00%)
Apr 14, 2009 2.894 2.894 2.894 2.894 259 +0.12(+4.46%)
Apr 13, 2009 2.702 2.771 2.470 2.771 1,068 +0.08(+2.87%)
Apr 09, 2009 2.385 2.702 2.385 2.694 1,478 +0.31(+12.94%)
Apr 08, 2009 2.354 2.385 2.316 2.385 3,433 +0.07(+3.00%)
Apr 07, 2009 2.316 2.316 2.285 2.316 1,163 +0.00(+0.00%)
Apr 06, 2009 2.331 2.331 2.300 2.316 3,967 -0.07(-2.91%)
Apr 03, 2009 2.393 2.393 2.385 2.385 2,920 -0.12(-4.63%)
Apr 01, 2009 2.169 2.501 2.501 2.501 518 +0.04(+1.63%)
Mar 31, 2009 2.308 2.493 1.930 2.461 34,712 +0.15(+6.62%)
Mar 26, 2009 2.393 2.400 2.308 2.308 6,787 -0.08(-3.24%)
Mar 25, 2009 2.377 2.385 2.385 2.385 0 +0.07(+3.00%)
Mar 24, 2009 2.316 2.316 2.316 2.316 1,282 +0.00(+0.00%)
Mar 23, 2009 2.316 2.316 2.285 2.316 3,890 +0.00(+0.00%)
Mar 17, 2009 2.316 2.316 2.316 2.316 226 +0.00(+0.00%)
Mar 16, 2009 2.424 2.424 2.316 2.316 1,554 +0.15(+7.14%)
Mar 13, 2009 2.393 2.161 2.161 2.161 129 -0.15(-6.67%)
Mar 12, 2009 2.393 2.393 2.130 2.316 7,130 -0.03(-1.48%)
Mar 11, 2009 2.470 2.470 2.350 2.350 11,360 -0.04(-1.77%)
Mar 10, 2009 2.393 2.393 2.393 2.393 129 +0.11(+4.73%)
Mar 09, 2009 2.393 2.393 2.131 2.285 4,020 +0.16(+7.64%)
Mar 06, 2009 2.478 2.586 2.123 2.123 5,398 -0.54(-20.29%)
Mar 05, 2009 2.547 2.663 2.470 2.663 2,040 +0.12(+4.54%)
Mar 04, 2009 2.547 2.547 2.547 2.547 288 +0.04(+1.54%)
Mar 02, 2009 2.509 2.509 2.509 2.509 388 -0.04(-1.51%)
Feb 27, 2009 2.316 2.632 2.316 2.547 6,508 +0.05(+1.85%)
Feb 26, 2009 2.470 2.763 2.470 2.501 10,250 -0.12(-4.71%)
Feb 25, 2009 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Feb 24, 2009 2.663 2.740 2.624 2.624 647 -0.08(-2.85%)
Feb 23, 2009 2.647 2.702 2.647 2.702 906 +0.22(+8.70%)
Feb 20, 2009 2.624 2.624 2.370 2.485 4,664 -0.14(-5.29%)
Feb 19, 2009 2.663 2.663 2.593 2.624 9,247 -0.11(-3.95%)
Feb 13, 2009 2.732 2.732 2.732 2.732 0 +0.00(+0.00%)
Feb 12, 2009 2.732 2.732 2.524 2.732 1,425 -0.02(-0.84%)
Feb 11, 2009 2.756 2.756 2.756 2.756 129 -0.07(-2.46%)
Feb 10, 2009 2.671 2.825 2.663 2.825 4,047 +0.12(+4.57%)
Feb 09, 2009 2.671 2.702 2.663 2.702 827 +0.01(+0.49%)
Feb 06, 2009 2.688 2.688 2.688 2.688 194 -0.01(-0.20%)
Feb 05, 2009 2.663 2.694 2.547 2.694 2,992 -0.01(-0.29%)
Feb 04, 2009 2.671 2.702 2.663 2.702 647 +0.00(+0.00%)
Feb 03, 2009 2.702 2.702 2.702 2.702 1,295 -0.02(-0.57%)
Feb 02, 2009 2.539 2.717 2.516 2.717 952 +0.15(+5.71%)
Jan 29, 2009 2.516 2.570 2.570 2.570 3,757 -0.09(-3.48%)
Jan 27, 2009 2.663 2.663 2.663 2.663 388 +0.17(+6.91%)
Jan 26, 2009 2.586 2.586 2.354 2.491 15,945 -0.33(-11.59%)
Jan 23, 2009 2.810 2.817 2.810 2.817 395 -0.03(-1.08%)
Jan 22, 2009 2.578 2.848 2.570 2.848 3,810 +0.22(+8.53%)
Jan 21, 2009 2.624 2.632 2.624 2.624 2,202 +0.00(+0.00%)
Jan 20, 2009 2.632 2.810 2.624 2.624 10,429 -0.05(-1.73%)
Jan 16, 2009 2.509 2.671 2.509 2.671 2,662 -0.02(-0.86%)
Jan 15, 2009 2.694 2.694 2.694 2.694 0 +0.00(+0.00%)
Jan 14, 2009 2.385 2.709 2.385 2.694 5,927 +0.07(+2.65%)
Jan 13, 2009 2.748 2.825 2.624 2.624 3,238 -0.39(-12.82%)
Jan 08, 2009 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jan 07, 2009 3.010 3.087 2.933 3.010 5,580 +0.00(+0.00%)
Jan 06, 2009 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jan 05, 2009 2.856 3.010 2.856 3.010 681 +0.00(+0.00%)
Jan 02, 2009 2.748 3.010 2.748 3.010 259 +0.00(+0.00%)
Dec 31, 2008 3.003 3.010 2.740 3.010 16,160 +0.19(+6.85%)
Dec 30, 2008 2.856 2.887 2.763 2.817 16,881 -0.08(-2.67%)
Dec 29, 2008 2.416 2.894 2.354 2.894 13,108 +0.09(+3.31%)
Dec 26, 2008 2.894 2.894 2.470 2.802 36,503 -0.25(-8.33%)
Dec 24, 2008 2.933 3.058 2.671 3.057 11,711 -0.03(-1.00%)
Dec 23, 2008 3.010 3.087 3.010 3.087 1,295 +0.19(+6.67%)
Dec 19, 2008 2.894 2.894 2.894 2.894 0 -0.04(-1.32%)
Dec 18, 2008 2.933 2.933 2.933 2.933 388 -0.27(-8.43%)
Dec 17, 2008 3.203 3.203 3.203 3.203 576 +0.00(+0.00%)
Dec 16, 2008 3.203 3.203 3.126 3.203 3,498 -0.15(-4.60%)
Dec 15, 2008 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Dec 12, 2008 3.447 3.447 2.933 3.358 1,280 +0.22(+7.12%)
Dec 11, 2008 3.280 3.304 2.933 3.135 18,007 -0.11(-3.31%)
Dec 10, 2008 3.581 3.589 3.242 3.242 5,052 -0.35(-9.68%)
Dec 09, 2008 3.126 3.589 3.126 3.589 750 +0.21(+6.16%)
Dec 08, 2008 3.563 3.563 3.280 3.381 1,997 -0.09(-2.67%)
Dec 05, 2008 3.319 3.569 3.242 3.473 2,940 +0.08(+2.27%)
Dec 04, 2008 3.319 3.396 3.319 3.396 1,619 +0.13(+3.92%)
Dec 03, 2008 3.268 3.268 3.268 3.268 0 +0.00(+0.00%)
Dec 02, 2008 3.268 3.268 3.268 3.268 299 -0.34(-9.53%)
Dec 01, 2008 3.713 3.713 3.473 3.612 2,979 -0.13(-3.50%)
Nov 28, 2008 3.736 3.744 3.736 3.744 437 +0.08(+2.32%)
Nov 26, 2008 3.080 3.659 3.080 3.659 5,814 +0.01(+0.21%)
Nov 25, 2008 3.087 3.651 3.087 3.651 5,612 +0.57(+18.55%)
Nov 24, 2008 2.817 3.080 2.810 3.080 2,817 +0.20(+6.97%)
Nov 21, 2008 2.879 2.879 2.879 2.879 1,295 -0.10(-3.52%)
Nov 20, 2008 2.984 2.984 2.984 2.984 259 -0.07(-2.37%)
Nov 19, 2008 2.902 3.057 2.902 3.057 2,000 -0.03(-1.00%)
Nov 14, 2008 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Nov 13, 2008 2.709 3.087 2.709 3.087 2,072 +0.00(+0.00%)
Nov 12, 2008 3.118 3.118 2.574 3.087 3,071 -0.08(-2.44%)
Nov 11, 2008 3.118 3.165 3.118 3.165 1,137 +0.04(+1.33%)
Nov 10, 2008 3.211 3.211 3.123 3.123 291 -0.27(-8.05%)
Nov 06, 2008 3.126 3.396 3.396 3.396 7,514 +0.08(+2.56%)
Nov 04, 2008 3.196 3.311 3.311 3.311 3,627 +0.22(+7.25%)
Oct 31, 2008 3.087 3.087 3.087 3.087 8,550 +0.19(+6.67%)
Oct 29, 2008 2.779 2.894 2.894 2.894 518 +0.12(+4.17%)
Oct 28, 2008 2.786 2.786 2.532 2.779 12,772 -0.31(-10.00%)
Oct 24, 2008 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Oct 23, 2008 2.925 3.087 2.856 3.087 647 -0.17(-5.21%)
Oct 21, 2008 3.257 3.257 3.257 3.257 0 +0.00(+0.00%)
Oct 20, 2008 3.257 3.257 3.257 3.257 388 +0.10(+3.18%)
Oct 17, 2008 3.188 3.188 3.157 3.157 1,166 +0.07(+2.25%)
Oct 16, 2008 3.226 3.319 2.720 3.088 4,562 +0.04(+1.27%)
Oct 15, 2008 3.049 3.226 3.049 3.049 6,397 -0.42(-12.02%)
Oct 14, 2008 3.473 3.473 2.686 3.466 10,586 +0.07(+2.04%)
Oct 13, 2008 3.242 3.396 3.242 3.396 6,266 +0.31(+10.00%)
Oct 10, 2008 2.316 3.087 2.316 3.087 5,735 +0.92(+42.35%)
Oct 09, 2008 3.087 3.087 2.169 2.169 16,339 -1.22(-35.99%)
Oct 08, 2008 3.087 3.388 2.756 3.388 8,032 -0.01(-0.23%)
Oct 07, 2008 3.473 3.473 3.242 3.396 14,194 +0.31(+10.00%)
Oct 06, 2008 3.852 3.852 3.087 3.087 2,072 -0.04(-1.23%)
Oct 03, 2008 3.435 3.473 3.126 3.126 7,125 -0.31(-8.99%)
Oct 02, 2008 3.427 3.435 3.427 3.435 2,591 +0.12(+3.49%)
Oct 01, 2008 3.250 3.319 3.087 3.319 4,413 +0.23(+7.50%)
Sep 30, 2008 3.319 3.319 3.087 3.087 19,446 -0.56(-15.25%)
Sep 29, 2008 3.172 5.403 3.087 3.643 1,903 -0.10(-2.68%)
Sep 26, 2008 3.666 3.744 3.643 3.744 2,202 -0.47(-11.17%)
Sep 25, 2008 3.813 4.214 3.805 4.214 5,792 +0.20(+5.00%)
Sep 24, 2008 4.014 4.014 4.014 4.014 0 +0.00(+0.00%)
Sep 23, 2008 4.014 4.268 4.014 4.014 2,609 +0.21(+5.48%)
Sep 22, 2008 4.014 4.014 3.805 3.805 3,862 -0.13(-3.33%)
Sep 19, 2008 4.322 4.322 3.859 3.937 2,626 -0.39(-8.93%)
Sep 18, 2008 4.230 4.322 3.859 4.322 3,109 +0.12(+2.75%)
Sep 17, 2008 3.944 4.238 3.937 4.207 8,283 -0.08(-1.77%)
Sep 16, 2008 4.106 4.282 3.937 4.282 7,505 +0.04(+0.87%)
Sep 15, 2008 4.245 4.245 4.245 4.245 484 -0.08(-1.79%)
Sep 12, 2008 4.245 4.323 4.245 4.323 461 +0.07(+1.64%)
Sep 11, 2008 4.423 4.423 4.253 4.253 259 -0.03(-0.72%)
Sep 10, 2008 4.284 4.438 4.176 4.284 4,346 -0.39(-8.26%)
Sep 08, 2008 4.670 4.670 4.670 4.670 0 +0.23(+5.22%)
Sep 04, 2008 4.631 4.438 4.438 4.438 10,494 -0.19(-4.17%)
Sep 03, 2008 4.430 4.631 4.430 4.631 1,101 +0.39(+9.09%)
Sep 02, 2008 4.438 4.824 4.245 4.245 6,477 -0.18(-4.01%)
Aug 29, 2008 4.515 5.017 4.423 4.423 5,991 +0.07(+1.60%)
Aug 28, 2008 4.446 4.508 4.207 4.353 3,661 -0.12(-2.76%)
Aug 27, 2008 4.932 4.932 4.477 4.477 285 -0.08(-1.69%)
Aug 25, 2008 4.631 4.554 4.554 4.554 259 -0.22(-4.65%)
Aug 19, 2008 4.569 4.776 4.776 4.776 8,291 +0.15(+3.13%)
Aug 18, 2008 4.724 4.724 4.631 4.631 307 -0.09(-1.96%)
Aug 15, 2008 4.654 4.878 4.639 4.724 2,202 -0.29(-5.85%)
Aug 14, 2008 4.948 5.017 4.639 5.017 777 +0.39(+8.51%)
Aug 13, 2008 4.624 4.624 4.624 4.624 511 +0.05(+1.01%)
Aug 12, 2008 4.631 5.117 4.554 4.577 5,830 -0.07(-1.57%)
Aug 11, 2008 4.639 4.882 4.639 4.650 430 -0.24(-4.98%)
Aug 08, 2008 5.009 5.256 4.894 4.894 1,425 +0.34(+7.46%)
Aug 07, 2008 4.554 4.554 4.554 4.554 129 -0.27(-5.60%)
Aug 06, 2008 4.670 4.991 4.554 4.824 1,755 +0.15(+3.30%)
Aug 05, 2008 4.886 4.940 4.670 4.670 3,470 -0.35(-6.92%)
Aug 04, 2008 5.087 5.087 5.017 5.017 3,864 +0.00(+0.00%)
Aug 01, 2008 4.778 5.168 4.732 5.017 4,275 +0.01(+0.15%)
Jul 31, 2008 5.025 5.025 5.009 5.009 1,364 +0.15(+3.02%)
Jul 30, 2008 4.816 5.087 4.801 4.863 1,813 -0.38(-7.22%)
Jul 29, 2008 5.241 5.249 4.716 5.241 2,334 +0.15(+2.88%)
Jul 28, 2008 5.249 5.249 5.094 5.094 6,830 -0.16(-3.03%)
Jul 25, 2008 5.253 5.253 5.253 5.253 169 +0.53(+11.14%)
Jul 24, 2008 5.125 5.125 4.708 4.727 2,867 -0.29(-5.86%)
Jul 23, 2008 5.017 5.021 5.017 5.021 2,681 -0.15(-2.91%)
Jul 22, 2008 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Jul 21, 2008 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Jul 18, 2008 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Jul 17, 2008 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Jul 16, 2008 4.716 5.171 4.693 5.171 1,476 +0.43(+9.12%)
Jul 15, 2008 4.716 4.762 4.716 4.739 932 -0.54(-10.23%)
Jul 14, 2008 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 11, 2008 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 10, 2008 4.747 5.280 4.330 5.280 3,694 +0.47(+9.79%)
Jul 09, 2008 4.809 4.809 4.809 4.809 647 -0.08(-1.58%)
Jul 08, 2008 4.824 4.886 4.809 4.886 1,425 +0.13(+2.76%)
Jul 07, 2008 4.851 4.955 4.631 4.755 4,610 -0.61(-11.37%)
Jul 04, 2008 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Jul 03, 2008 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Jul 02, 2008 5.087 5.364 5.087 5.364 4,034 +0.46(+9.28%)
Jul 01, 2008 5.040 5.040 4.909 4.909 2,640 -0.46(-8.49%)
Jun 30, 2008 4.840 5.364 4.786 5.364 4,017 +0.36(+7.25%)
Jun 27, 2008 4.948 5.009 4.948 5.002 1,619 -0.10(-1.97%)
Jun 26, 2008 4.948 5.102 4.948 5.102 2,850 -0.01(-0.15%)
Jun 25, 2008 5.125 5.125 4.948 5.110 4,551 +0.02(+0.30%)
Jun 24, 2008 5.009 5.102 5.009 5.094 1,036 -0.22(-4.07%)
Jun 23, 2008 5.202 5.310 4.948 5.310 7,255 -0.09(-1.71%)
Jun 20, 2008 5.403 5.403 5.403 5.403 0 +0.00(+0.00%)
Jun 19, 2008 5.403 5.403 5.403 5.403 647 -0.12(-2.10%)
Jun 18, 2008 5.519 5.519 5.519 5.519 0 +0.00(+0.00%)
Jun 17, 2008 5.364 5.519 5.357 5.519 1,386 +0.01(+0.14%)
Jun 16, 2008 5.364 5.511 5.364 5.511 896 +0.03(+0.56%)
Jun 13, 2008 5.480 5.519 5.480 5.480 3,083 -0.03(-0.56%)
Jun 12, 2008 5.511 5.511 5.511 5.511 0 +0.00(+0.00%)
Jun 11, 2008 5.519 5.519 5.303 5.511 1,166 +0.02(+0.36%)
Jun 10, 2008 5.491 5.491 5.256 5.491 3,604 +0.16(+3.03%)
Jun 09, 2008 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jun 06, 2008 5.462 5.528 5.330 5.330 3,679 -0.18(-3.33%)
Jun 05, 2008 5.513 5.513 5.513 5.513 0 +0.00(+0.00%)
Jun 04, 2008 5.513 5.513 5.513 5.513 0 +0.00(+0.00%)
Jun 03, 2008 5.660 5.660 5.513 5.513 5,501 +0.00(+0.00%)
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.