UK markets closed

Unisys Corporation (UIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5100-0.0300 (-0.66%)
At close: 04:00PM EDT
4.7200 +0.21 (+4.66%)
After hours: 06:43PM EDT
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20244.59004.63004.47504.51004.5100209,924
11 Jul 20244.38004.55004.34004.54004.5400374,800
10 Jul 20244.35004.35004.21004.26004.2600286,300
09 Jul 20244.45004.46004.32004.32004.3200305,000
08 Jul 20244.33004.50004.33004.48004.4800346,100
05 Jul 20244.29004.32004.24004.26004.2600402,800
03 Jul 20244.26004.35004.23004.34004.3400192,600
02 Jul 20244.17004.23004.13004.22004.2200226,500
01 Jul 20244.14004.14004.03004.14004.1400381,000
28 Jun 20244.09004.15004.06004.13004.13001,064,700
27 Jun 20244.08004.14003.96004.03004.0300330,600
26 Jun 20244.04004.11004.03004.10004.1000324,500
25 Jun 20244.12004.12004.01004.01004.0100250,500
24 Jun 20244.12004.23004.10004.14004.1400403,300
21 Jun 20244.22004.25004.11004.11004.11001,205,000
20 Jun 20244.18004.35004.16004.21004.2100705,200
18 Jun 20244.17004.22004.12004.19004.1900337,800
17 Jun 20244.14004.21004.07004.15004.1500320,700
14 Jun 20244.33004.33004.20004.20004.2000340,100
13 Jun 20244.43004.47004.34004.37004.3700470,800
12 Jun 20244.45004.64004.42004.44004.4400469,300
11 Jun 20244.28004.32004.20004.31004.3100360,400
10 Jun 20244.11004.31004.11004.31004.3100275,500
07 Jun 20244.20004.25004.12004.16004.1600245,800
06 Jun 20244.28004.35004.21004.26004.2600286,900
05 Jun 20244.21004.32004.16004.26004.2600444,900
04 Jun 20244.24004.31004.10004.16004.1600489,200
03 Jun 20244.37004.37004.25004.27004.2700512,900
31 May 20244.37004.38004.22004.29004.2900570,900
30 May 20244.49004.54004.35004.35004.3500416,000
29 May 20244.53004.58004.45004.47004.4700389,200
28 May 20244.51004.70004.47004.63004.6300651,000
24 May 20244.56004.62004.46004.46004.4600315,400
23 May 20244.74004.74004.47004.51004.5100517,800
22 May 20244.67004.78004.62004.69004.6900475,600
21 May 20244.85004.85004.62004.70004.7000555,500
20 May 20244.97005.01004.86004.89004.8900568,600
17 May 20245.15005.15004.97004.97004.9700535,400
16 May 20245.19005.25005.11005.13005.1300443,100
15 May 20245.14005.21005.06005.21005.2100502,600
14 May 20245.10005.20004.97005.05005.0500601,000
13 May 20245.04005.10004.93005.00005.0000792,800
10 May 20244.90005.00004.78004.99004.9900690,300
09 May 20244.96005.01004.87004.89004.8900789,500
08 May 20245.05005.16004.83004.95004.9500853,800
07 May 20245.38005.44005.30005.37005.3700563,500
06 May 20245.16005.40005.13005.38005.3800716,700
03 May 20245.37005.48005.05005.08005.0800666,600
02 May 20245.28005.29005.14005.24005.2400561,000
01 May 20245.47005.54005.21005.21005.2100437,900
30 Apr 20245.39005.52005.33005.43005.4300722,100
29 Apr 20245.55005.62005.42005.43005.4300396,100
26 Apr 20245.49005.59005.45005.46005.4600318,400
25 Apr 20245.44005.56005.29005.46005.4600477,000
24 Apr 20245.48005.58005.39005.54005.5400624,000
23 Apr 20245.57005.69005.48005.48005.4800391,000
22 Apr 20245.58005.63005.38005.54005.5400853,700
19 Apr 20245.44005.53005.36005.48005.4800557,500
18 Apr 20245.50005.65005.41005.49005.4900546,600
17 Apr 20245.50005.67005.39005.53005.5300717,300
16 Apr 20245.45005.48005.30005.38005.3800715,100
15 Apr 20245.66005.76005.47005.48005.4800615,200
12 Apr 20245.61005.66005.50005.61005.6100619,100
11 Apr 20245.65005.70005.56005.63005.6300452,500
10 Apr 20245.46005.64005.42005.62005.6200445,700
09 Apr 20245.65005.78005.55005.65005.6500384,800
08 Apr 20245.58005.74005.54005.63005.6300436,400
05 Apr 20245.39005.51005.31005.49005.4900416,300
04 Apr 20245.59005.67005.36005.40005.4000548,500
03 Apr 20245.50005.72005.44005.49005.4900712,700
02 Apr 20245.30005.55005.16005.50005.5000578,900
01 Apr 20245.09005.45005.05005.43005.4300822,100
28 Mar 20245.05005.21004.88004.91004.9100822,800
27 Mar 20245.03005.15005.00005.04005.0400690,800
26 Mar 20245.03005.06004.96004.98004.9800448,000
25 Mar 20245.01005.11004.95004.96004.9600365,900
22 Mar 20245.12005.14004.84004.95004.9500584,700
21 Mar 20245.10005.18005.01005.12005.1200723,200
20 Mar 20244.88005.08004.85005.08005.0800572,400
19 Mar 20244.80004.97004.79004.90004.9000423,100
18 Mar 20244.88004.93004.76004.85004.8500559,300
15 Mar 20244.83004.93004.81004.86004.8600887,700
14 Mar 20244.98005.00004.75004.86004.8600622,300
13 Mar 20245.09005.21004.99005.01005.0100617,900
12 Mar 20245.20005.20005.08005.11005.1100252,100
11 Mar 20245.33005.33005.16005.18005.1800279,900
08 Mar 20245.39005.50005.27005.35005.3500406,100
07 Mar 20245.25005.34005.22005.30005.3000352,700
06 Mar 20245.30005.30005.08005.16005.1600517,200
05 Mar 20245.16005.33005.13005.15005.1500643,100
04 Mar 20245.10005.49005.10005.29005.2900841,600
01 Mar 20245.19005.24005.00005.05005.0500655,400
29 Feb 20245.39005.54005.16005.19005.1900913,400
28 Feb 20245.51005.60005.28005.28005.28001,141,800
27 Feb 20245.59005.90005.57005.63005.6300916,300
26 Feb 20245.21005.67005.17005.55005.5500956,900
23 Feb 20245.11005.38004.97005.25005.25001,201,600
22 Feb 20245.29005.30004.89004.99004.99002,255,200
21 Feb 20247.71007.71005.00005.17005.17003,642,200
20 Feb 20247.89008.02007.57007.80007.80001,022,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...