Unisys Corporation (UIS) Historical Stock Data
7.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UIS is down -0.14% a day on average. There have been 15 days where Unisys Corporation closed green and 15 days where UIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.35 | 7.44 | ↑$0.09 (1.22%) | 7.13 | 7.44 | 451.07K |
| 2024-11-19 | 7.25 | 7.37 | ↑$0.12 (1.66%) | 7.22 | 7.41 | 351.01K |
| 2024-11-18 | 7.57 | 7.32 | ↓$0.25 (-3.30%) | 7.32 | 7.57 | 523.92K |
| 2024-11-15 | 7.94 | 7.49 | ↓$0.45 (-5.67%) | 7.45 | 7.98 | 575.65K |
| 2024-11-14 | 8.21 | 7.92 | ↓$0.29 (-3.53%) | 7.81 | 8.26 | 452.12K |
| 2024-11-13 | 8.12 | 8.16 | ↑$0.04 (0.49%) | 8.12 | 8.42 | 860.90K |
| 2024-11-12 | 8.00 | 8.08 | ↑$0.08 (1.00%) | 7.87 | 8.31 | 640.12K |
| 2024-11-11 | 8.27 | 8.05 | ↓$0.22 (-2.66%) | 8.05 | 8.31 | 569.60K |
| 2024-11-08 | 8.23 | 8.07 | ↓$0.16 (-1.94%) | 8.01 | 8.49 | 0.99M |
| 2024-11-07 | 7.98 | 8.20 | ↑$0.22 (2.76%) | 7.92 | 8.28 | 1.24M |
| 2024-11-06 | 7.59 | 7.99 | ↑$0.40 (5.27%) | 7.54 | 8.03 | 1.90M |
| 2024-11-05 | 7.29 | 7.43 | ↑$0.14 (1.92%) | 7.25 | 7.57 | 624.95K |
| 2024-11-04 | 7.19 | 7.30 | ↑$0.11 (1.53%) | 7.15 | 7.60 | 0.92M |
| 2024-11-01 | 7.00 | 7.19 | ↑$0.19 (2.71%) | 6.96 | 7.31 | 808.98K |
| 2024-10-31 | 7.33 | 6.91 | ↓$0.42 (-5.73%) | 6.85 | 7.35 | 1M |
| 2024-10-30 | 6.18 | 7.20 | ↑$1.02 (16.50%) | 6.07 | 7.28 | 3.17M |
| 2024-10-29 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.34 | 5.53 | 527.46K |
| 2024-10-28 | 5.73 | 5.43 | ↓$0.30 (-5.24%) | 5.38 | 5.83 | 815.02K |
| 2024-10-25 | 5.43 | 5.65 | ↑$0.22 (4.05%) | 5.30 | 5.67 | 897.51K |
| 2024-10-24 | 5.68 | 5.40 | ↓$0.28 (-4.93%) | 5.39 | 5.74 | 791.69K |
| 2024-10-23 | 6.23 | 5.67 | ↓$0.56 (-8.99%) | 5.60 | 6.25 | 778.76K |
| 2024-10-22 | 6.85 | 6.25 | ↓$0.60 (-8.76%) | 6.24 | 6.85 | 556.92K |
| 2024-10-21 | 6.86 | 6.84 | ↓$0.02 (-0.29%) | 6.72 | 6.94 | 355.01K |
| 2024-10-18 | 7.06 | 6.89 | ↓$0.17 (-2.41%) | 6.86 | 7.20 | 519.45K |
| 2024-10-17 | 6.76 | 7.02 | ↑$0.26 (3.85%) | 6.68 | 7.05 | 694.46K |
| 2024-10-16 | 6.59 | 6.78 | ↑$0.19 (2.88%) | 6.55 | 6.82 | 431.50K |
| 2024-10-15 | 6.24 | 6.53 | ↑$0.29 (4.65%) | 6.24 | 6.60 | 489.70K |
| 2024-10-14 | 6.39 | 6.27 | ↓$0.12 (-1.88%) | 6.18 | 6.39 | 295.16K |
| 2024-10-11 | 6.26 | 6.37 | ↑$0.11 (1.76%) | 6.20 | 6.53 | 409.89K |
| 2024-10-10 | 6.31 | 6.26 | ↓$0.05 (-0.79%) | 6.13 | 6.44 | 633.94K |
Create an account or log in to view more rows.
$UIS we need more volume
$UIS Take it Bears !
$UIS who loaded up??
$UIS love when bulls come out
$UIS jeez
$UIS lfg!!! So much movement ! Buy n hodl!
$UIS hold and buy… go green go!!!
$UIS down hard at open
$UIS gonna take my L with this one
$UIS why is there no volume? Is that suspicious?