Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Unisys Corp
(NY:
UIS
)
5.640
+0.430 (+8.25%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
4.810
4.835
4.695
4.750
505,156
-0.01(-0.21%)
Jul 31, 2024
4.810
4.925
4.725
4.760
332,424
-0.04(-0.83%)
Jul 30, 2024
4.770
4.835
4.760
4.800
257,747
+0.07(+1.48%)
Jul 29, 2024
4.900
4.910
4.695
4.730
377,630
-0.10(-2.07%)
Jul 26, 2024
4.870
4.870
4.670
4.830
287,391
+0.05(+1.05%)
Jul 25, 2024
4.740
4.870
4.660
4.780
261,936
+0.08(+1.70%)
Jul 24, 2024
4.760
4.860
4.655
4.700
317,953
-0.11(-2.29%)
Jul 23, 2024
4.670
4.945
4.630
4.810
320,728
+0.10(+2.12%)
Jul 22, 2024
4.610
4.740
4.535
4.710
236,783
+0.11(+2.39%)
Jul 19, 2024
4.670
4.710
4.570
4.600
172,591
-0.06(-1.29%)
Jul 18, 2024
4.740
4.835
4.625
4.660
266,590
-0.12(-2.51%)
Jul 17, 2024
4.830
4.900
4.715
4.780
306,756
-0.09(-1.85%)
Jul 16, 2024
4.690
4.870
4.650
4.870
254,359
+0.26(+5.64%)
Jul 15, 2024
4.570
4.790
4.550
4.610
295,141
+0.10(+2.22%)
Jul 12, 2024
4.590
4.630
4.475
4.510
279,196
-0.03(-0.66%)
Jul 11, 2024
4.380
4.550
4.340
4.540
374,788
+0.28(+6.57%)
Jul 10, 2024
4.350
4.350
4.210
4.260
286,285
-0.06(-1.39%)
Jul 09, 2024
4.450
4.460
4.320
4.320
305,030
-0.16(-3.57%)
Jul 08, 2024
4.330
4.500
4.330
4.480
346,209
+0.22(+5.16%)
Jul 05, 2024
4.290
4.320
4.240
4.260
402,881
-0.08(-1.84%)
Jul 03, 2024
4.260
4.345
4.230
4.340
192,646
+0.12(+2.84%)
Jul 02, 2024
4.170
4.230
4.130
4.220
226,516
+0.08(+1.93%)
Jul 01, 2024
4.140
4.140
4.030
4.140
381,043
+0.01(+0.24%)
Jun 28, 2024
4.090
4.150
4.060
4.130
1,064,734
+0.10(+2.48%)
Jun 27, 2024
4.080
4.135
3.955
4.030
320,206
-0.07(-1.71%)
Jun 26, 2024
4.040
4.110
4.030
4.100
324,532
+0.09(+2.24%)
Jun 25, 2024
4.120
4.120
4.010
4.010
250,677
-0.13(-3.14%)
Jun 24, 2024
4.120
4.230
4.100
4.140
403,338
+0.03(+0.73%)
Jun 21, 2024
4.220
4.250
4.110
4.110
1,205,041
-0.10(-2.38%)
Jun 20, 2024
4.180
4.350
4.160
4.210
705,171
+0.02(+0.48%)
Jun 18, 2024
4.170
4.225
4.120
4.190
337,829
+0.04(+0.96%)
Jun 17, 2024
4.140
4.205
4.070
4.150
320,710
-0.05(-1.19%)
Jun 14, 2024
4.330
4.330
4.200
4.200
340,114
-0.17(-3.89%)
Jun 13, 2024
4.430
4.470
4.335
4.370
470,814
-0.07(-1.58%)
Jun 12, 2024
4.450
4.645
4.420
4.440
469,281
+0.13(+3.02%)
Jun 11, 2024
4.280
4.315
4.200
4.310
360,350
+0.00(+0.00%)
Jun 10, 2024
4.110
4.310
4.110
4.310
275,458
+0.15(+3.61%)
Jun 07, 2024
4.200
4.250
4.120
4.160
245,771
-0.10(-2.35%)
Jun 06, 2024
4.280
4.350
4.205
4.260
286,852
+0.00(+0.00%)
Jun 05, 2024
4.210
4.320
4.160
4.260
444,934
+0.10(+2.40%)
Jun 04, 2024
4.240
4.310
4.100
4.160
489,206
-0.11(-2.58%)
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
.