UIS - Unisys Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.91004.00003.83503.98003.9800225,387
01 Jun 20233.92003.94003.79003.84003.8400682,500
31 May 20234.15004.15003.92003.93003.93002,836,100
30 May 20234.21004.29004.18004.18004.1800525,000
26 May 20234.09004.29004.07004.19004.1900499,400
25 May 20234.25004.26004.06004.09004.0900545,000
24 May 20234.50004.53004.30004.32004.3200537,800
23 May 20234.49004.62004.48004.56004.5600630,800
22 May 20234.49004.55004.42004.50004.5000701,600
19 May 20234.43004.50004.41004.43004.4300684,300
18 May 20234.30004.44004.24004.38004.3800681,300
17 May 20234.20004.35004.20004.31004.3100513,700
16 May 20234.14004.21004.12004.15004.1500416,100
15 May 20234.14004.31004.12004.20004.2000619,100
12 May 20234.21004.29004.11004.14004.1400564,900
11 May 20234.12004.38004.12004.25004.2500710,100
10 May 20234.03004.07003.93004.00004.0000720,200
09 May 20233.86003.95003.80003.91003.9100461,000
08 May 20234.05004.05003.89003.89003.8900557,400
05 May 20233.95004.08003.88003.96003.9600706,000
04 May 20234.28004.32003.83003.85003.85001,783,100
03 May 20233.70004.39003.69004.25004.25002,564,300
02 May 20233.24003.56003.24003.38003.38001,003,800
01 May 20233.22003.37003.18003.25003.2500603,100
28 Apr 20233.17003.26003.17003.21003.2100654,200
27 Apr 20233.13003.22003.11003.17003.1700514,300
26 Apr 20233.14003.17003.05003.09003.0900710,000
25 Apr 20233.32003.32003.10003.12003.1200910,400
24 Apr 20233.38003.42003.32003.37003.3700584,000
21 Apr 20233.38003.49003.31003.36003.3600735,000
20 Apr 20233.72003.72003.39003.39003.3900853,800
19 Apr 20233.84003.84003.74003.74003.7400294,300
18 Apr 20233.93004.00003.81003.88003.8800389,500
17 Apr 20233.88003.97003.84003.92003.9200579,700
14 Apr 20234.17004.23003.86003.90003.9000767,900
13 Apr 20233.85004.15003.82004.08004.0800690,500
12 Apr 20233.88003.95003.85003.85003.8500651,300
11 Apr 20233.75003.88003.75003.83003.8300735,200
10 Apr 20233.79003.80003.63003.75003.7500590,600
06 Apr 20233.77003.85003.71003.80003.8000602,600
05 Apr 20233.82003.86003.73003.79003.7900511,500
04 Apr 20233.82003.88003.75003.87003.8700832,000
03 Apr 20233.90003.97003.72003.77003.7700801,600
31 Mar 20233.74003.89003.69003.88003.88001,134,300
30 Mar 20233.67003.72003.63003.70003.7000557,100
29 Mar 20233.55003.75003.51003.66003.66001,410,600
28 Mar 20233.53003.60003.48003.51003.5100760,100
27 Mar 20233.43003.60003.43003.52003.52001,365,600
24 Mar 20233.35003.49003.31003.44003.44001,392,400
23 Mar 20233.46003.55003.33003.36003.36001,590,800
22 Mar 20233.77003.85003.45003.45003.45001,957,100
21 Mar 20233.70003.90003.62003.82003.82003,669,200
20 Mar 20233.53003.62003.43003.61003.61003,418,600
17 Mar 20233.38003.55003.33003.42003.420018,844,400
16 Mar 20233.43003.57003.34003.45003.45002,698,900
15 Mar 20233.53003.56003.36003.51003.51002,628,000
14 Mar 20233.93003.93003.56003.60003.60002,964,600
13 Mar 20233.97003.98003.63003.69003.69002,109,300
10 Mar 20234.29004.34004.03004.11004.11002,072,500
09 Mar 20234.43004.67004.33004.38004.38001,514,400
08 Mar 20234.13004.40004.05004.39004.39001,896,800
07 Mar 20234.20004.23003.96004.13004.13002,400,800
06 Mar 20234.44004.54004.00004.19004.19004,734,000
03 Mar 20234.96004.99004.88004.88004.8800571,000
02 Mar 20234.65004.92004.62004.87004.8700623,000
01 Mar 20234.90005.05004.76004.77004.7700670,400
28 Feb 20234.78005.03004.69004.98004.9800760,100
27 Feb 20235.26005.26004.68004.75004.7500944,800
24 Feb 20235.16005.51005.06005.20005.20001,568,600
23 Feb 20235.51005.84005.19005.70005.70001,343,300
22 Feb 20235.33005.47005.31005.36005.3600545,600
21 Feb 20235.28005.45005.23005.29005.2900335,000
17 Feb 20235.40005.41005.28005.39005.3900353,400
16 Feb 20235.65005.70005.38005.39005.3900510,300
15 Feb 20235.56005.75005.48005.74005.7400491,900
14 Feb 20235.53005.63005.45005.57005.5700352,600
13 Feb 20235.43005.61005.31005.60005.6000399,500
10 Feb 20235.47005.54005.40005.44005.4400451,500
09 Feb 20235.79005.84005.48005.48005.4800358,700
08 Feb 20235.79005.82005.65005.67005.6700302,600
07 Feb 20235.66005.82005.59005.80005.8000338,000
06 Feb 20235.77005.78005.56005.61005.6100329,100
03 Feb 20235.74005.91005.69005.75005.7500626,200
02 Feb 20235.82006.06005.72005.82005.8200481,300
01 Feb 20235.45005.71005.45005.69005.6900531,800
31 Jan 20235.33005.48005.26005.41005.4100513,400
30 Jan 20235.33005.44005.24005.29005.2900345,200
27 Jan 20235.26005.45005.25005.38005.3800323,200
26 Jan 20235.41005.44005.19005.28005.2800233,900
25 Jan 20235.22005.33005.14005.32005.3200345,500
24 Jan 20235.26005.32005.20005.27005.2700360,700
23 Jan 20235.35005.37005.25005.34005.3400362,200
20 Jan 20235.38005.48005.21005.34005.3400645,800
19 Jan 20235.18005.35005.10005.29005.2900435,300
18 Jan 20235.25005.42005.15005.20005.2000472,000
17 Jan 20235.30005.36005.18005.30005.3000436,500
13 Jan 20235.19005.38005.16005.24005.2400380,500
12 Jan 20235.29005.40005.21005.26005.2600588,500
11 Jan 20235.55005.55005.20005.26005.2600448,400
10 Jan 20235.28005.47005.16005.46005.4600489,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...