Skip to main content

Unisys Corp (NY: UIS )

7.040 -1.880 (-21.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.650 8.650 6.822 7.040 2,357,905 -1.88(-21.08%)
Dec 05, 2024 8.500 8.930 8.252 8.920 601,634 +0.45(+5.31%)
Dec 04, 2024 8.220 8.480 8.210 8.470 410,796 +0.26(+3.17%)
Dec 03, 2024 8.250 8.300 8.075 8.210 344,141 -0.05(-0.61%)
Dec 02, 2024 7.960 8.300 7.760 8.260 530,761 +0.28(+3.51%)
Nov 29, 2024 8.140 8.200 7.940 7.980 271,587 -0.14(-1.72%)
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%)
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.