Unity Bancorp Inc (UNTY) Historical Stock Data
43.92 ↑1.03 (2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNTY is down -0.21% a day on average. There have been 14 days where Unity Bancorp Inc closed green and 16 days where UNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.14 | 43.92 | ↑$1.78 (4.22%) | 42.14 | 44.42 | 79.80K |
| 2024-12-19 | 43.93 | 42.89 | ↓$1.04 (-2.37%) | 42.31 | 44.57 | 72.10K |
| 2024-12-18 | 46.49 | 43.03 | ↓$3.46 (-7.44%) | 42.35 | 46.86 | 42.35K |
| 2024-12-17 | 47.34 | 46.16 | ↓$1.18 (-2.49%) | 45.94 | 47.86 | 30.20K |
| 2024-12-16 | 47.19 | 47.50 | ↑$0.31 (0.66%) | 46.92 | 48.44 | 60.75K |
| 2024-12-13 | 46.84 | 46.81 | ↓$0.03 (-0.06%) | 46.28 | 47.11 | 33.34K |
| 2024-12-12 | 47.35 | 46.61 | ↓$0.74 (-1.56%) | 45.79 | 47.53 | 30.69K |
| 2024-12-11 | 46.10 | 47.09 | ↑$0.99 (2.15%) | 45.80 | 47.30 | 29.80K |
| 2024-12-10 | 45.20 | 45.81 | ↑$0.61 (1.35%) | 45.02 | 46.36 | 22.62K |
| 2024-12-09 | 45.62 | 45.39 | ↓$0.23 (-0.50%) | 45.06 | 46.14 | 29.82K |
| 2024-12-06 | 45.49 | 45.62 | ↑$0.13 (0.29%) | 44.86 | 46.23 | 27.66K |
| 2024-12-05 | 45.85 | 45.24 | ↓$0.61 (-1.33%) | 44.83 | 46.00 | 19.89K |
| 2024-12-04 | 45.50 | 45.50 | ↑$0.00 (0.00%) | 44.65 | 45.72 | 26.44K |
| 2024-12-03 | 45.09 | 45.25 | ↑$0.16 (0.35%) | 44.50 | 45.95 | 21.85K |
| 2024-12-02 | 45.15 | 45.38 | ↑$0.23 (0.51%) | 44.80 | 45.64 | 22.21K |
| 2024-11-29 | 45.82 | 45.40 | ↓$0.42 (-0.92%) | 44.92 | 45.82 | 8.75K |
| 2024-11-27 | 45.80 | 45.65 | ↓$0.15 (-0.33%) | 44.97 | 46.51 | 28.93K |
| 2024-11-26 | 46.50 | 45.85 | ↓$0.65 (-1.40%) | 45.80 | 46.67 | 15.61K |
| 2024-11-25 | 46.99 | 46.67 | ↓$0.32 (-0.68%) | 46.63 | 48.22 | 26.72K |
| 2024-11-22 | 46.24 | 46.61 | ↑$0.37 (0.80%) | 46.15 | 46.75 | 25.43K |
| 2024-11-21 | 45.40 | 45.88 | ↑$0.48 (1.06%) | 45.28 | 46.33 | 17.15K |
| 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 |
Create an account or log in to view more rows.
$UNTY I do it for the thrills!
$UNTY Very bullish action
$UNTY fuck all u greedy bulls
$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!!