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

Unisys Corp (NY: UIS )

5.460 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.390 5.540 5.160 5.190 913,384 -0.09(-1.70%)
Feb 28, 2024 5.510 5.600 5.280 5.280 1,141,813 -0.35(-6.22%)
Feb 27, 2024 5.590 5.900 5.570 5.630 916,329 +0.08(+1.44%)
Feb 26, 2024 5.210 5.665 5.170 5.550 957,106 +0.30(+5.71%)
Feb 23, 2024 5.110 5.380 4.970 5.250 1,201,633 +0.26(+5.21%)
Feb 22, 2024 5.290 5.300 4.890 4.990 2,255,204 -0.18(-3.48%)
Feb 21, 2024 7.700 7.705 5.000 5.170 3,639,466 -2.63(-33.72%)
Feb 20, 2024 7.890 8.020 7.572 7.800 1,022,464 -0.17(-2.13%)
Feb 16, 2024 7.920 8.120 7.760 7.970 854,757 -0.08(-0.99%)
Feb 15, 2024 7.650 8.100 7.650 8.050 904,878 +0.46(+6.06%)
Feb 14, 2024 7.210 7.630 7.150 7.590 730,291 +0.60(+8.58%)
Feb 13, 2024 6.740 7.000 6.720 6.990 816,060 -0.17(-2.37%)
Feb 12, 2024 7.080 7.235 7.030 7.160 594,700 +0.08(+1.13%)
Feb 09, 2024 7.030 7.130 6.960 7.080 419,002 +0.16(+2.31%)
Feb 08, 2024 6.620 7.050 6.590 6.920 567,663 +0.29(+4.37%)
Feb 07, 2024 6.630 6.705 6.470 6.630 465,280 -0.04(-0.60%)
Feb 06, 2024 6.520 6.710 6.430 6.670 523,042 +0.17(+2.62%)
Feb 05, 2024 6.590 6.670 6.410 6.500 524,842 -0.18(-2.69%)
Feb 02, 2024 6.860 6.870 6.670 6.680 472,560 -0.29(-4.16%)
Feb 01, 2024 6.730 6.990 6.690 6.970 495,496 +0.23(+3.41%)
Jan 31, 2024 7.100 7.220 6.740 6.740 685,801 -0.40(-5.60%)
Jan 30, 2024 7.400 7.490 7.140 7.140 658,148 -0.27(-3.64%)
Jan 29, 2024 7.190 7.420 7.110 7.410 450,850 +0.19(+2.63%)
Jan 26, 2024 7.530 7.567 7.150 7.220 436,606 -0.23(-3.09%)
Jan 25, 2024 7.650 7.680 7.290 7.450 561,868 -0.01(-0.13%)
Jan 24, 2024 7.660 7.740 7.385 7.460 630,929 -0.03(-0.40%)
Jan 23, 2024 7.530 7.770 7.265 7.490 1,072,434 +0.11(+1.49%)
Jan 22, 2024 6.840 7.380 6.840 7.380 983,144 +0.67(+9.99%)
Jan 19, 2024 6.520 6.720 6.400 6.710 660,531 +0.29(+4.52%)
Jan 18, 2024 6.300 6.450 6.224 6.420 474,631 +0.16(+2.56%)
Jan 17, 2024 6.160 6.285 6.100 6.260 879,884 -0.07(-1.11%)
Jan 16, 2024 6.290 6.405 6.124 6.330 704,910 -0.08(-1.25%)
Jan 12, 2024 6.290 6.579 6.290 6.410 1,013,920 +0.20(+3.22%)
Jan 11, 2024 6.210 6.260 5.960 6.210 594,380 -0.03(-0.48%)
Jan 10, 2024 6.240 6.280 6.090 6.240 582,553 -0.02(-0.32%)
Jan 09, 2024 6.400 6.530 6.160 6.260 892,011 -0.27(-4.13%)
Jan 08, 2024 6.750 7.040 6.530 6.530 1,551,532 -0.12(-1.80%)
Jan 05, 2024 5.760 6.690 5.760 6.650 1,818,497 +0.82(+14.07%)
Jan 04, 2024 5.730 5.830 5.690 5.830 487,052 +0.14(+2.46%)
Jan 03, 2024 5.490 5.860 5.405 5.690 579,490 -0.01(-0.18%)
Jan 02, 2024 5.570 5.735 5.470 5.700 461,763 +0.08(+1.42%)
Dec 29, 2023 5.800 5.890 5.615 5.620 435,859 -0.18(-3.10%)
Dec 28, 2023 5.790 5.870 5.780 5.800 369,191 -0.08(-1.36%)
Dec 27, 2023 5.780 5.990 5.770 5.880 412,682 +0.11(+1.91%)
Dec 26, 2023 5.550 5.810 5.530 5.770 426,567 +0.22(+3.96%)
Dec 22, 2023 5.650 5.730 5.495 5.550 407,279 -0.08(-1.42%)
Dec 21, 2023 5.320 5.640 5.270 5.630 760,963 +0.41(+7.85%)
Dec 20, 2023 5.440 5.570 5.210 5.220 509,053 -0.21(-3.87%)
Dec 19, 2023 5.350 5.505 5.280 5.430 569,909 +0.16(+3.04%)
Dec 18, 2023 5.170 5.285 5.000 5.270 560,647 +0.04(+0.76%)
Dec 15, 2023 5.740 5.740 5.210 5.230 833,385 -0.37(-6.61%)
Dec 14, 2023 5.340 5.820 5.340 5.600 779,664 +0.31(+5.86%)
Dec 13, 2023 5.300 5.300 4.900 5.290 1,190,142 -0.04(-0.75%)
Dec 12, 2023 5.500 5.550 5.280 5.330 559,003 -0.11(-2.02%)
Dec 11, 2023 5.570 5.630 5.425 5.440 597,206 -0.18(-3.20%)
Dec 08, 2023 5.300 5.700 5.290 5.620 680,220 +0.27(+5.05%)
Dec 07, 2023 5.270 5.490 5.180 5.350 534,491 +0.08(+1.52%)
Dec 06, 2023 5.120 5.445 5.120 5.270 714,567 +0.25(+4.98%)
Dec 05, 2023 5.270 5.300 5.000 5.020 519,112 -0.28(-5.28%)
Dec 04, 2023 5.040 5.310 5.040 5.300 776,181 +0.19(+3.72%)
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.