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 28, 2010 4.230 4.230 4.230 4.230 129 +0.09(+2.24%)
May 27, 2010 4.045 4.244 3.952 4.137 8,176 +0.08(+2.10%)
May 26, 2010 3.975 4.129 3.975 4.052 5,182 +0.04(+0.96%)
May 25, 2010 4.014 4.014 4.014 4.014 19,433 -0.04(-0.95%)
May 24, 2010 4.129 4.129 3.975 4.052 3,808 +0.00(+0.00%)
May 21, 2010 4.052 4.052 4.052 4.052 9,068 -0.04(-0.94%)
May 19, 2010 3.975 4.091 4.091 4.091 16,194 +0.06(+1.53%)
May 18, 2010 4.029 4.029 4.029 4.029 2,591 -0.02(-0.57%)
May 17, 2010 3.975 4.068 3.975 4.052 6,748 -0.05(-1.13%)
May 13, 2010 4.099 4.099 4.099 4.099 0 -0.01(-0.19%)
May 12, 2010 4.006 4.187 4.006 4.106 2,865 +0.04(+0.97%)
May 11, 2010 4.045 4.067 3.983 4.067 1,684 +0.05(+1.27%)
May 10, 2010 3.983 4.099 3.975 4.016 3,023 -0.04(-1.08%)
May 07, 2010 4.061 4.061 4.052 4.060 1,295 -0.19(-4.36%)
May 06, 2010 4.245 4.245 4.245 4.245 259 -0.01(-0.18%)
May 05, 2010 4.300 4.307 4.106 4.253 5,182 +0.05(+1.12%)
May 04, 2010 4.052 4.245 4.052 4.206 4,743 -0.03(-0.75%)
Apr 30, 2010 4.238 4.238 4.238 4.238 0 +0.01(+0.18%)
Apr 29, 2010 4.253 4.253 4.214 4.230 7,125 -0.08(-1.97%)
Apr 28, 2010 4.315 4.315 4.315 4.315 224 +0.02(+0.54%)
Apr 26, 2010 4.292 4.292 4.292 4.292 0 +0.10(+2.51%)
Apr 23, 2010 4.168 4.245 4.168 4.187 2,037 +0.02(+0.44%)
Apr 22, 2010 4.168 4.176 4.168 4.168 952 -0.15(-3.56%)
Apr 21, 2010 4.315 4.322 4.315 4.322 595 -0.02(-0.53%)
Apr 20, 2010 4.245 4.346 4.195 4.346 6,694 +0.00(+0.00%)
Apr 19, 2010 4.280 4.376 4.203 4.346 14,821 +0.02(+0.54%)
Apr 16, 2010 4.229 4.322 4.229 4.322 388 +0.08(+1.82%)
Apr 15, 2010 4.322 4.322 4.225 4.245 22,361 -0.05(-1.08%)
Apr 14, 2010 4.207 4.330 4.207 4.292 9,680 +0.01(+0.18%)
Apr 12, 2010 4.284 4.284 4.284 4.284 0 +0.04(+0.91%)
Apr 09, 2010 4.060 4.314 4.052 4.245 14,157 -0.04(-0.90%)
Apr 08, 2010 4.492 4.500 4.184 4.284 79,007 +0.35(+8.82%)
Apr 07, 2010 3.983 4.044 3.937 3.937 17,963 +0.04(+0.99%)
Apr 06, 2010 4.016 4.029 3.898 3.898 8,476 -0.32(-7.61%)
Apr 05, 2010 4.219 4.219 4.219 4.219 129 +0.21(+5.12%)
Apr 01, 2010 4.060 4.014 4.014 4.014 388 -0.07(-1.68%)
Mar 31, 2010 4.037 4.082 4.037 4.082 2,072 +0.04(+0.95%)
Mar 30, 2010 3.906 4.044 3.906 4.044 2,727 -0.05(-1.15%)
Mar 26, 2010 4.091 4.091 4.091 4.091 0 +0.30(+7.94%)
Mar 25, 2010 3.790 3.790 3.782 3.790 8,421 -0.15(-3.73%)
Mar 24, 2010 3.859 3.937 3.852 3.937 5,583 +0.08(+2.00%)
Mar 23, 2010 3.898 3.898 3.744 3.859 5,797 -0.04(-0.99%)
Mar 22, 2010 4.068 4.068 3.867 3.898 12,043 -0.35(-8.18%)
Mar 19, 2010 4.068 4.245 4.045 4.245 8,947 +0.08(+2.04%)
Mar 18, 2010 4.090 4.160 4.089 4.160 3,400 +0.07(+1.70%)
Mar 17, 2010 3.689 4.542 3.689 4.091 67,550 +0.58(+16.48%)
Mar 16, 2010 3.666 3.666 3.481 3.512 30,281 -0.19(-5.21%)
Mar 12, 2010 3.705 3.705 3.705 3.705 0 +0.00(+0.02%)
Mar 11, 2010 3.589 3.704 3.512 3.704 1,425 +0.01(+0.21%)
Mar 10, 2010 3.551 3.798 3.458 3.696 33,182 +0.18(+5.25%)
Mar 09, 2010 3.458 3.566 3.412 3.512 12,835 +0.10(+2.94%)
Mar 08, 2010 3.396 3.458 3.327 3.412 1,366 -0.03(-0.94%)
Mar 05, 2010 3.404 3.597 3.234 3.444 69,051 -0.22(-6.06%)
Mar 04, 2010 3.581 3.974 3.481 3.666 19,639 +0.07(+1.93%)
Mar 03, 2010 3.643 3.743 3.396 3.597 34,988 +0.12(+3.56%)
Mar 02, 2010 3.196 3.705 3.196 3.473 58,094 +0.27(+8.43%)
Mar 01, 2010 3.250 3.319 3.188 3.203 10,539 +0.00(+0.00%)
Feb 26, 2010 3.172 3.280 3.165 3.203 8,895 -0.12(-3.49%)
Feb 25, 2010 3.234 3.319 3.203 3.319 10,950 +0.08(+2.38%)
Feb 24, 2010 3.203 3.311 3.165 3.242 7,514 +0.00(+0.00%)
Feb 23, 2010 3.165 3.242 3.165 3.242 10,930 +0.00(+0.00%)
Feb 22, 2010 3.273 3.318 3.165 3.242 4,016 +0.04(+1.20%)
Feb 19, 2010 3.203 3.242 3.165 3.203 22,415 +0.04(+1.22%)
Feb 18, 2010 3.111 3.196 3.087 3.165 9,198 -0.03(-0.97%)
Feb 16, 2010 3.165 3.196 3.196 3.196 2,202 -0.01(-0.46%)
Feb 12, 2010 3.172 3.210 3.210 3.210 259 +0.02(+0.70%)
Feb 11, 2010 3.165 3.188 3.072 3.188 10,933 +0.02(+0.76%)
Feb 10, 2010 3.087 3.164 3.087 3.164 4,149 -0.00(-0.02%)
Feb 09, 2010 3.265 3.304 3.087 3.165 23,760 -0.10(-3.05%)
Feb 08, 2010 3.280 3.319 3.203 3.264 8,194 -0.02(-0.49%)
Feb 05, 2010 3.165 3.319 3.165 3.280 7,384 +0.06(+1.92%)
Feb 04, 2010 3.203 3.219 3.203 3.219 5,480 +0.05(+1.71%)
Feb 03, 2010 3.087 3.234 3.087 3.165 4,927 +0.09(+3.02%)
Feb 02, 2010 3.041 3.072 3.041 3.072 7,773 -0.02(-0.50%)
Feb 01, 2010 3.041 3.087 3.041 3.087 2,659 +0.00(+0.00%)
Jan 29, 2010 3.095 3.095 3.087 3.087 874 -0.03(-0.99%)
Jan 28, 2010 3.118 3.118 3.118 3.118 129 -0.05(-1.46%)
Jan 27, 2010 3.087 3.165 3.087 3.165 518 +0.05(+1.74%)
Jan 26, 2010 3.157 3.157 3.087 3.111 4,793 +0.02(+0.75%)
Jan 25, 2010 3.103 3.118 3.087 3.087 10,545 -0.02(-0.74%)
Jan 22, 2010 3.111 3.111 3.111 3.111 1,813 -0.05(-1.68%)
Jan 21, 2010 3.165 3.165 3.111 3.164 2,072 -0.00(-0.02%)
Jan 20, 2010 3.203 3.203 3.087 3.165 24,486 +0.06(+2.02%)
Jan 19, 2010 3.087 3.130 3.041 3.102 5,687 +0.01(+0.48%)
Jan 15, 2010 3.087 3.087 3.087 3.087 8,939 +0.00(+0.00%)
Jan 14, 2010 3.087 3.087 3.087 3.087 2,720 +0.05(+1.52%)
Jan 13, 2010 3.088 3.088 3.041 3.041 5,052 -0.06(-1.97%)
Jan 12, 2010 3.041 3.102 3.041 3.102 3,238 +0.01(+0.48%)
Jan 11, 2010 3.087 3.102 3.049 3.087 2,072 -0.02(-0.50%)
Jan 08, 2010 3.087 3.103 3.087 3.103 5,959 +0.00(+0.00%)
Jan 06, 2010 3.134 3.103 3.103 3.103 8,939 +0.02(+0.49%)
Jan 05, 2010 3.087 3.088 3.087 3.088 6,081 -0.02(-0.49%)
Jan 04, 2010 3.126 3.165 3.087 3.103 13,269 +0.00(+0.00%)
Dec 31, 2009 3.087 3.103 3.103 3.103 39,514 -0.02(-0.74%)
Dec 30, 2009 3.126 3.126 3.126 3.126 389 +0.02(+0.75%)
Dec 29, 2009 3.080 3.103 3.080 3.103 20,248 +0.02(+0.50%)
Dec 28, 2009 3.126 3.126 3.018 3.087 24,908 -0.10(-3.12%)
Dec 23, 2009 3.187 3.187 3.187 3.187 0 +0.06(+1.95%)
Dec 21, 2009 3.126 3.126 3.126 3.126 0 +0.08(+2.53%)
Dec 18, 2009 3.087 3.103 3.049 3.049 10,359 -0.11(-3.42%)
Dec 17, 2009 3.126 3.157 3.126 3.157 1,166 -0.01(-0.24%)
Dec 16, 2009 3.060 3.165 3.057 3.165 2,202 +0.04(+1.26%)
Dec 15, 2009 3.064 3.125 3.064 3.125 906 -0.06(-1.96%)
Dec 14, 2009 3.064 3.188 3.057 3.188 4,108 +0.02(+0.73%)
Dec 11, 2009 3.087 3.187 3.057 3.165 3,757 +0.09(+3.02%)
Dec 10, 2009 3.072 3.188 3.072 3.072 2,072 -0.13(-4.10%)
Dec 09, 2009 3.126 3.203 3.064 3.203 8,421 +0.04(+1.22%)
Dec 08, 2009 3.165 3.165 3.165 3.165 259 +0.00(+0.00%)
Dec 07, 2009 3.103 3.165 3.087 3.165 2,591 +0.00(+0.02%)
Dec 04, 2009 3.064 3.164 3.064 3.164 259 +0.05(+1.71%)
Dec 03, 2009 3.113 3.113 3.111 3.111 680 -0.05(-1.71%)
Dec 02, 2009 3.165 3.165 3.165 3.165 129 +0.01(+0.24%)
Dec 01, 2009 3.157 3.157 3.064 3.157 1,166 +0.10(+3.28%)
Nov 30, 2009 3.064 3.164 3.057 3.057 1,475 -0.11(-3.41%)
Nov 27, 2009 3.165 3.165 3.165 3.165 259 +0.04(+1.23%)
Nov 25, 2009 3.126 3.126 3.126 3.126 1,295 -0.03(-0.98%)
Nov 24, 2009 3.087 3.157 3.087 3.157 3,109 +0.01(+0.25%)
Nov 23, 2009 3.134 3.157 3.072 3.149 1,295 +0.00(+0.00%)
Nov 20, 2009 3.126 3.149 3.057 3.149 4,572 +0.09(+3.03%)
Nov 19, 2009 3.103 3.157 3.057 3.057 10,246 -0.15(-4.58%)
Nov 18, 2009 3.196 3.203 3.196 3.203 259 -0.02(-0.72%)
Nov 17, 2009 3.234 3.234 3.057 3.226 7,573 -0.01(-0.24%)
Nov 16, 2009 3.234 3.234 3.234 3.234 1,166 -0.01(-0.24%)
Nov 13, 2009 3.242 3.242 3.242 3.242 1,572 +0.00(+0.00%)
Nov 12, 2009 3.242 3.242 3.242 3.242 220 +0.04(+1.20%)
Nov 11, 2009 3.203 3.203 3.203 3.203 647 -0.03(-0.95%)
Nov 10, 2009 3.172 3.234 3.172 3.234 259 -0.01(-0.24%)
Nov 09, 2009 3.242 3.242 3.242 3.242 259 +0.00(+0.00%)
Nov 06, 2009 3.242 3.242 3.126 3.242 502 +0.00(+0.00%)
Nov 05, 2009 3.126 3.242 3.126 3.242 671 +0.00(+0.00%)
Nov 04, 2009 3.242 3.242 3.242 3.242 777 +0.00(+0.00%)
Nov 03, 2009 3.165 3.350 3.126 3.242 12,239 +0.00(+0.00%)
Nov 02, 2009 3.157 3.242 3.155 3.242 862 +0.00(+0.00%)
Oct 30, 2009 3.280 3.280 3.157 3.242 1,684 +0.00(+0.00%)
Oct 29, 2009 3.280 3.288 3.242 3.242 4,403 -0.08(-2.33%)
Oct 28, 2009 3.311 3.319 3.203 3.319 2,461 -0.15(-4.23%)
Oct 27, 2009 3.165 3.466 3.165 3.466 10,272 +0.30(+9.51%)
Oct 26, 2009 3.157 3.165 3.157 3.165 8,679 +0.00(+0.00%)
Oct 23, 2009 3.165 3.165 3.165 3.165 259 +0.00(+0.00%)
Oct 22, 2009 3.165 3.165 3.057 3.165 4,828 +0.00(+0.00%)
Oct 21, 2009 3.165 3.165 3.057 3.165 7,821 -0.07(-2.15%)
Oct 20, 2009 3.234 3.234 3.165 3.234 468 +0.03(+0.96%)
Oct 19, 2009 3.196 3.203 3.196 3.203 1,295 -0.03(-0.95%)
Oct 16, 2009 3.165 3.234 3.165 3.234 766 +0.01(+0.24%)
Oct 15, 2009 3.095 3.226 3.095 3.226 869 +0.06(+1.95%)
Oct 14, 2009 3.087 3.172 3.087 3.165 1,166 +0.05(+1.74%)
Oct 13, 2009 3.103 3.135 3.087 3.111 2,252 -0.13(-4.05%)
Oct 12, 2009 3.126 3.242 3.126 3.242 2,040 +0.04(+1.20%)
Oct 09, 2009 3.126 3.203 2.439 3.203 5,662 +0.00(+0.00%)
Oct 08, 2009 3.087 3.203 3.087 3.203 1,036 +0.01(+0.24%)
Oct 07, 2009 3.095 3.196 3.087 3.196 776 -0.01(-0.24%)
Oct 06, 2009 3.095 3.311 3.041 3.203 8,897 +0.00(+0.00%)
Oct 02, 2009 3.203 3.203 3.203 3.203 0 -0.04(-1.17%)
Oct 01, 2009 3.095 3.241 3.095 3.241 1,166 -0.00(-0.02%)
Sep 30, 2009 3.149 3.242 3.149 3.242 906 +0.04(+1.20%)
Sep 29, 2009 3.203 3.203 3.203 3.203 129 -0.10(-3.04%)
Sep 25, 2009 3.311 3.304 3.304 3.304 1,166 +0.11(+3.38%)
Sep 24, 2009 3.095 3.203 3.095 3.196 1,813 +0.07(+2.22%)
Sep 23, 2009 3.118 3.203 3.095 3.126 1,878 +0.00(+0.00%)
Sep 21, 2009 3.203 3.126 3.126 3.126 2,591 -0.19(-5.59%)
Sep 18, 2009 3.311 3.311 3.203 3.311 3,336 +0.07(+2.17%)
Sep 16, 2009 3.304 3.241 3.241 3.241 10,364 -0.04(-1.20%)
Sep 14, 2009 3.203 3.280 3.280 3.280 777 +0.00(+0.02%)
Sep 11, 2009 3.165 3.280 3.087 3.280 853 +0.18(+5.96%)
Sep 10, 2009 3.196 3.242 3.095 3.095 2,876 -0.16(-4.86%)
Sep 09, 2009 3.126 3.273 3.126 3.253 1,154 +0.05(+1.57%)
Sep 08, 2009 3.203 3.203 3.203 3.203 1,166 -0.02(-0.72%)
Sep 04, 2009 3.226 3.226 3.226 3.226 388 -0.09(-2.79%)
Sep 03, 2009 3.226 3.319 3.226 3.319 518 +0.04(+1.18%)
Sep 02, 2009 3.226 3.280 3.087 3.280 2,250 +0.00(+0.00%)
Aug 31, 2009 3.280 3.280 3.280 3.280 645 +0.00(+0.00%)
Aug 27, 2009 3.280 3.280 3.280 3.280 388 +0.00(+0.00%)
Aug 26, 2009 3.234 3.280 3.231 3.280 906 +0.01(+0.24%)
Aug 25, 2009 3.273 3.319 3.203 3.273 4,631 +0.02(+0.67%)
Aug 24, 2009 3.296 3.296 3.251 3.251 259 -0.05(-1.37%)
Aug 21, 2009 3.280 3.296 3.280 3.296 1,295 +0.13(+4.15%)
Aug 20, 2009 3.165 3.165 3.165 3.165 518 -0.12(-3.53%)
Aug 18, 2009 3.319 3.319 3.242 3.280 2,591 -0.04(-1.16%)
Aug 17, 2009 3.280 3.319 3.242 3.319 3,719 +0.01(+0.23%)
Aug 14, 2009 3.319 3.319 3.311 3.311 2,591 -0.01(-0.23%)
Aug 13, 2009 3.473 3.473 3.319 3.319 2,484 +0.00(+0.00%)
Aug 12, 2009 3.358 3.358 3.319 3.319 16,636 -0.04(-1.15%)
Aug 10, 2009 3.358 3.358 3.358 3.358 2,461 +0.00(+0.00%)
Aug 07, 2009 3.435 3.435 3.358 3.358 10,995 -0.08(-2.25%)
Aug 06, 2009 3.280 3.435 3.280 3.435 15,308 +0.15(+4.71%)
Aug 05, 2009 3.280 3.280 3.280 3.280 9,716 +0.04(+1.19%)
Aug 03, 2009 3.203 3.242 3.242 3.242 3,757 -0.04(-1.18%)
Jul 31, 2009 3.396 3.396 3.126 3.280 3,941 -0.10(-2.97%)
Jul 30, 2009 3.454 3.454 3.280 3.381 12,307 -0.01(-0.43%)
Jul 29, 2009 3.319 3.473 3.234 3.395 13,749 +0.08(+2.30%)
Jul 28, 2009 3.273 3.319 3.265 3.319 3,637 +0.05(+1.65%)
Jul 27, 2009 2.972 3.265 2.972 3.265 4,987 +0.30(+10.16%)
Jul 24, 2009 2.725 2.964 2.725 2.964 44,151 +0.26(+9.71%)
Jul 23, 2009 2.702 2.702 2.686 2.702 7,902 -0.00(-0.00%)
Jul 22, 2009 2.740 2.740 2.702 2.702 2,572 -0.04(-1.41%)
Jul 21, 2009 2.740 2.740 2.740 2.740 1,036 +0.11(+4.11%)
Jul 20, 2009 2.632 2.632 2.632 2.632 374 -0.11(-3.94%)
Jul 17, 2009 2.740 2.740 2.740 2.740 1,212 +0.00(+0.00%)
Jul 16, 2009 2.586 2.740 2.586 2.740 4,145 +0.04(+1.43%)
Jul 15, 2009 2.663 2.740 2.663 2.702 1,425 +0.27(+11.11%)
Jul 14, 2009 2.431 2.431 2.431 2.431 906 -0.23(-8.70%)
Jul 13, 2009 2.663 2.663 2.663 2.663 129 +0.21(+8.49%)
Jul 10, 2009 2.509 2.509 2.323 2.454 7,418 -0.09(-3.64%)
Jul 09, 2009 2.609 2.609 2.539 2.547 2,855 -0.08(-2.94%)
Jul 08, 2009 2.702 2.702 2.509 2.624 6,927 -0.12(-4.23%)
Jul 02, 2009 2.570 2.740 2.740 2.740 777 +0.27(+10.94%)
Jul 01, 2009 2.702 2.702 2.416 2.470 2,591 -0.27(-9.86%)
Jun 30, 2009 2.702 2.740 2.702 2.740 1,813 +0.04(+1.43%)
Jun 29, 2009 2.740 2.740 2.702 2.702 2,168 +0.03(+1.16%)
Jun 26, 2009 2.702 2.702 2.671 2.671 388 +0.25(+10.54%)
Jun 25, 2009 2.586 2.763 2.416 2.416 7,849 -0.17(-6.57%)
Jun 24, 2009 2.663 2.740 2.586 2.586 6,388 -0.17(-6.16%)
Jun 23, 2009 2.894 2.894 2.563 2.756 25,543 -0.22(-7.27%)
Jun 19, 2009 2.972 2.972 2.972 2.972 129 +0.12(+4.05%)
Jun 18, 2009 2.894 2.894 2.856 2.856 3,994 -0.04(-1.33%)
Jun 17, 2009 2.902 2.902 2.894 2.894 414 +0.00(+0.00%)
Jun 16, 2009 2.933 3.049 2.894 2.894 8,680 -0.19(-6.25%)
Jun 12, 2009 2.894 3.087 2.894 3.087 518 +0.19(+6.67%)
Jun 11, 2009 3.242 3.242 2.894 2.894 5,162 -0.12(-3.85%)
Jun 10, 2009 2.894 3.010 2.725 3.010 3,386 +0.08(+2.63%)
Jun 09, 2009 2.972 2.979 2.933 2.933 6,889 -0.02(-0.78%)
Jun 08, 2009 2.709 2.956 2.709 2.956 1,684 +0.06(+2.13%)
Jun 05, 2009 2.840 2.918 2.840 2.894 9,616 +0.00(+0.00%)
Jun 04, 2009 2.879 2.894 2.879 2.894 6,762 +0.01(+0.27%)
Jun 03, 2009 2.887 2.887 2.887 2.887 388 +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.