Unity Bancorp Inc (UNTY) Historical Stock Data
44.93 ↑0.05 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNTY is up 0.68% a day on average. There have been 17 days where Unity Bancorp Inc closed green and 13 days where UNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.88 | 44.93 | ↑$0.05 (0.11%) | 44.10 | 45.00 | 20.30K |
| 2024-11-19 | 44.52 | 44.88 | ↑$0.36 (0.81%) | 44.41 | 45.19 | 18.81K |
| 2024-11-18 | 45.47 | 45.19 | ↓$0.28 (-0.62%) | 45.19 | 46.00 | 33.61K |
| 2024-11-15 | 46.00 | 45.34 | ↓$0.66 (-1.43%) | 44.92 | 46.00 | 31.75K |
| 2024-11-14 | 45.82 | 45.66 | ↓$0.16 (-0.35%) | 45.25 | 45.98 | 30.44K |
| 2024-11-13 | 46.21 | 45.83 | ↓$0.38 (-0.82%) | 45.73 | 47.00 | 23.98K |
| 2024-11-12 | 47.36 | 46.36 | ↓$1.00 (-2.11%) | 45.99 | 48.08 | 29.64K |
| 2024-11-11 | 45.87 | 47.16 | ↑$1.29 (2.81%) | 45.35 | 47.37 | 29.54K |
| 2024-11-08 | 44.02 | 45.35 | ↑$1.33 (3.02%) | 44.02 | 45.55 | 22.14K |
| 2024-11-07 | 45.75 | 44.72 | ↓$1.03 (-2.25%) | 43.78 | 46.17 | 38.75K |
| 2024-11-06 | 43.32 | 45.98 | ↑$2.66 (6.14%) | 41.84 | 46.10 | 103.68K |
| 2024-11-05 | 39.10 | 40.27 | ↑$1.17 (2.99%) | 39.07 | 40.43 | 30.68K |
| 2024-11-04 | 38.23 | 39.19 | ↑$0.96 (2.51%) | 38.07 | 39.20 | 26.13K |
| 2024-11-01 | 38.78 | 38.58 | ↓$0.20 (-0.52%) | 38.23 | 38.80 | 23.67K |
| 2024-10-31 | 39.39 | 38.68 | ↓$0.71 (-1.80%) | 38.68 | 39.42 | 14.90K |
| 2024-10-30 | 40.00 | 39.51 | ↓$0.49 (-1.23%) | 39.51 | 40.41 | 21.39K |
| 2024-10-29 | 39.29 | 39.39 | ↑$0.10 (0.24%) | 39.29 | 39.42 | 14.38K |
| 2024-10-28 | 38.41 | 39.26 | ↑$0.85 (2.21%) | 38.29 | 39.84 | 36.08K |
| 2024-10-25 | 39.25 | 38.37 | ↓$0.88 (-2.24%) | 38.37 | 39.25 | 21.23K |
| 2024-10-24 | 39.05 | 38.96 | ↓$0.09 (-0.23%) | 38.59 | 39.14 | 28.42K |
| 2024-10-23 | 39.01 | 39.20 | ↑$0.19 (0.49%) | 38.63 | 39.20 | 27.05K |
| 2024-10-22 | 38.02 | 39.21 | ↑$1.19 (3.13%) | 37.93 | 39.25 | 30.56K |
| 2024-10-21 | 39.60 | 38.02 | ↓$1.58 (-3.99%) | 37.71 | 39.60 | 99.85K |
| 2024-10-18 | 40.53 | 39.20 | ↓$1.33 (-3.28%) | 38.93 | 40.81 | 35.60K |
| 2024-10-17 | 39.43 | 40.47 | ↑$1.04 (2.64%) | 39.13 | 40.47 | 35.41K |
| 2024-10-16 | 38.65 | 39.12 | ↑$0.47 (1.23%) | 38.63 | 39.49 | 47.79K |
| 2024-10-15 | 37.72 | 38.45 | ↑$0.73 (1.94%) | 37.72 | 39.23 | 41.12K |
| 2024-10-14 | 36.00 | 37.72 | ↑$1.72 (4.78%) | 35.77 | 38.10 | 41.86K |
| 2024-10-11 | 33.39 | 35.13 | ↑$1.74 (5.21%) | 33.39 | 35.13 | 45.28K |
| 2024-10-10 | 32.60 | 32.96 | ↑$0.36 (1.10%) | 32.30 | 33.10 | 14.14K |
Create an account or log in to view more rows.
$UNTY we always finish green after a red week. Less go!
$UNTY looking good today??
$UNTY taking off soon
$UNTY when's the offering?
$UNTY very normal lol sike
$UNTY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$UNTY bounce it!!
$UNTY fake wall lets break it
$UNTY When they tell me diversifying is for idiots
$UNTY im in.