UK markets closed

Unisys Corporation (UIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.2700-0.2000 (-4.47%)
At close: 01:00PM EST
4.3100 +0.04 (+0.94%)
After hours: 04:48PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20224.40004.55004.26004.27004.2700588,700
23 Nov 20224.56004.64004.36004.47004.47001,264,900
22 Nov 20224.35004.60004.26004.58004.5800834,800
21 Nov 20224.29004.41004.22004.34004.3400893,200
18 Nov 20224.60004.65004.38004.40004.4000673,000
17 Nov 20224.46004.56004.31004.51004.5100877,000
16 Nov 20224.60004.64004.35004.51004.5100865,600
15 Nov 20224.82004.94004.66004.71004.7100870,500
14 Nov 20225.02005.14004.62004.68004.68001,299,700
11 Nov 20224.61005.18004.56005.12005.12001,662,300
10 Nov 20224.47004.70004.40004.62004.62001,717,600
09 Nov 20224.59004.70004.30004.40004.40002,410,900
08 Nov 20227.89007.96004.28004.63004.63004,893,600
07 Nov 20228.77009.18008.59008.96008.9600348,300
04 Nov 20228.60008.78008.43008.72008.7200358,100
03 Nov 20228.75008.75008.34008.53008.5300316,400
02 Nov 20229.14009.37008.76008.88008.8800394,800
01 Nov 20228.68009.21008.60009.20009.2000380,500
31 Oct 20228.80008.82008.46008.50008.5000499,600
28 Oct 20228.82009.25008.72008.87008.8700337,700
27 Oct 20229.21009.40008.73008.75008.7500311,900
26 Oct 20228.88009.20008.79009.13009.1300299,600
25 Oct 20228.75008.94008.75008.87008.8700368,900
24 Oct 20228.82008.90008.67008.79008.7900213,000
21 Oct 20228.65008.87008.49008.81008.8100215,000
20 Oct 20228.57008.83008.50008.59008.5900218,200
19 Oct 20228.85008.93008.52008.62008.6200291,000
18 Oct 20228.99009.20008.88008.96008.9600293,700
17 Oct 20228.46008.87008.37008.78008.7800345,300
14 Oct 20228.70008.75008.14008.17008.1700229,200
13 Oct 20228.10008.58008.03008.58008.5800553,700
12 Oct 20228.68008.68008.23008.35008.3500352,900
11 Oct 20228.72008.74008.38008.59008.5900402,600
10 Oct 20228.85009.03008.70008.79008.7900260,000
07 Oct 20228.75008.83008.59008.76008.7600325,000
06 Oct 20228.78008.95008.77008.86008.8600251,300
05 Oct 20228.90009.20008.84008.85008.8500368,500
04 Oct 20228.25009.11008.25009.11009.1100588,500
03 Oct 20227.61008.27007.42008.09008.09001,055,500
30 Sept 20227.66007.94007.53007.55007.5500501,300
29 Sept 20227.56007.65007.23007.64007.6400328,700
28 Sept 20227.46007.83007.42007.70007.7000675,600
27 Sept 20227.76007.92007.40007.43007.4300473,200
26 Sept 20228.02008.18007.59007.65007.6500515,700
23 Sept 20228.01008.17007.90008.02008.0200511,900
22 Sept 20228.28008.33008.03008.14008.1400418,500
21 Sept 20228.44008.57008.30008.36008.3600376,800
20 Sept 20228.51008.51008.07008.37008.3700367,000
19 Sept 20228.56008.76008.23008.63008.6300646,500
16 Sept 20228.73008.77008.31008.72008.7200954,900
15 Sept 20228.76009.03008.72008.87008.8700526,300
14 Sept 20229.05009.23008.81008.89008.8900355,300
13 Sept 20228.96009.09008.80009.07009.0700408,400
12 Sept 20228.95009.35008.87009.30009.3000774,000
09 Sept 20228.70008.96008.67008.80008.8000355,500
08 Sept 20228.70008.70008.46008.62008.6200207,400
07 Sept 20228.92009.00008.68008.81008.8100287,700
06 Sept 20229.15009.15008.78008.88008.8800357,400
02 Sept 20229.44009.44009.03009.10009.1000274,200
01 Sept 20229.16009.36008.95009.26009.2600373,200
31 Aug 20229.34009.40009.14009.31009.3100698,300
30 Aug 20229.38009.47009.24009.36009.3600266,700
29 Aug 20229.37009.63009.30009.32009.3200248,700
26 Aug 20229.74009.83009.44009.52009.5200249,800
25 Aug 20229.45009.77009.45009.74009.7400283,500
24 Aug 20229.18009.46009.12009.44009.4400274,400
23 Aug 20229.38009.51009.17009.20009.2000321,800
22 Aug 202210.000010.01009.44009.47009.4700422,100
19 Aug 202210.390010.390010.090010.110010.1100392,900
18 Aug 202210.270010.520010.160010.470010.4700335,400
17 Aug 202210.610010.610010.250010.400010.4000218,400
16 Aug 202210.570010.840010.490010.770010.7700437,300
15 Aug 202210.350010.790010.240010.710010.7100327,900
12 Aug 202210.360010.660010.270010.470010.4700296,400
11 Aug 202210.660010.800010.270010.290010.2900366,700
10 Aug 202210.580010.880010.550010.640010.6400340,100
09 Aug 202211.400011.470010.230010.360010.3600614,300
08 Aug 202211.320011.580010.950011.500011.5000659,000
05 Aug 202212.220012.220011.300011.350011.3500464,500
04 Aug 202214.600014.620012.550012.570012.5700447,000
03 Aug 202213.810014.040013.710013.920013.9200249,600
02 Aug 202213.480013.660013.430013.600013.6000190,600
01 Aug 202213.590013.800013.460013.540013.5400242,700
29 Jul 202213.490013.830013.300013.720013.7200211,700
28 Jul 202213.120013.440013.060013.410013.4100170,300
27 Jul 202212.850013.200012.850013.140013.1400303,800
26 Jul 202213.010013.010012.510012.790012.7900199,900
25 Jul 202212.980013.260012.890013.050013.0500470,400
22 Jul 202213.300013.320012.750012.900012.9000258,100
21 Jul 202213.120013.370012.900013.340013.3400178,800
20 Jul 202213.230013.290012.930013.280013.2800361,100
19 Jul 202212.910013.260012.870013.180013.1800396,800
18 Jul 202212.890013.020012.560012.600012.6000193,200
15 Jul 202212.930012.940012.490012.700012.7000229,400
14 Jul 202212.260012.760012.260012.750012.7500207,100
13 Jul 202212.440012.790012.300012.540012.5400277,000
12 Jul 202212.370013.070012.340012.620012.6200324,400
11 Jul 202213.530013.540012.480012.510012.5100276,100
08 Jul 202213.440013.800013.320013.540013.5400261,100
07 Jul 202212.950013.490012.920013.440013.4400323,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...