Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corporation New Common Stock (NY: UIS )

3.970 -0.060 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 4.020 4.105 3.930 4.030 679,741 -0.14(-3.36%)
Mar 07, 2025 4.050 4.185 4.020 4.170 413,817 +0.11(+2.71%)
Mar 06, 2025 4.150 4.260 4.060 4.060 510,514 -0.22(-5.14%)
Mar 05, 2025 4.080 4.290 4.040 4.280 463,532 +0.17(+4.14%)
Mar 04, 2025 4.120 4.290 4.090 4.110 585,145 -0.10(-2.38%)
Mar 03, 2025 4.340 4.670 4.200 4.210 747,614 -0.10(-2.32%)
Feb 28, 2025 4.200 4.345 4.150 4.310 623,658 +0.08(+1.89%)
Feb 27, 2025 4.390 4.455 4.220 4.230 958,183 -0.18(-4.08%)
Feb 26, 2025 4.280 4.410 4.200 4.410 1,051,315 +0.11(+2.56%)
Feb 25, 2025 4.460 4.480 4.270 4.300 672,245 -0.18(-4.02%)
Feb 24, 2025 4.700 4.777 4.465 4.480 687,210 -0.22(-4.68%)
Feb 21, 2025 5.100 5.150 4.630 4.700 996,319 -0.39(-7.66%)
Feb 20, 2025 5.510 5.590 4.660 5.090 1,656,405 -0.85(-14.31%)
Feb 19, 2025 7.400 7.540 5.880 5.940 1,685,531 -0.75(-11.21%)
Feb 18, 2025 6.710 6.860 6.600 6.690 593,665 -0.03(-0.45%)
Feb 14, 2025 6.880 6.910 6.710 6.720 189,234 -0.19(-2.75%)
Feb 13, 2025 6.800 6.920 6.665 6.910 252,681 +0.12(+1.77%)
Feb 12, 2025 6.800 6.970 6.760 6.790 270,987 -0.20(-2.86%)
Feb 11, 2025 7.060 7.130 6.820 6.990 374,830 -0.14(-1.96%)
Feb 10, 2025 7.080 7.170 6.940 7.130 432,034 +0.20(+2.89%)
Feb 07, 2025 7.180 7.240 6.890 6.930 371,346 -0.22(-3.08%)
Feb 06, 2025 7.070 7.190 7.020 7.150 307,859 +0.08(+1.13%)
Feb 05, 2025 6.850 7.130 6.845 7.070 392,096 +0.22(+3.21%)
Feb 04, 2025 6.540 6.880 6.460 6.850 277,561 +0.31(+4.74%)
Feb 03, 2025 6.450 6.630 6.400 6.540 217,975 -0.12(-1.80%)
Jan 31, 2025 6.750 6.900 6.525 6.660 427,888 -0.10(-1.48%)
Jan 30, 2025 6.540 6.850 6.440 6.760 558,737 +0.33(+5.13%)
Jan 29, 2025 6.800 6.850 6.410 6.430 303,580 -0.37(-5.44%)
Jan 28, 2025 6.460 6.810 6.360 6.800 498,223 +0.36(+5.59%)
Jan 27, 2025 6.660 6.880 6.360 6.440 354,788 -0.28(-4.17%)
Jan 24, 2025 6.710 6.790 6.610 6.720 270,118 +0.04(+0.60%)
Jan 23, 2025 6.620 6.750 6.570 6.680 233,462 -0.04(-0.60%)
Jan 22, 2025 6.880 6.897 6.710 6.720 302,031 -0.15(-2.18%)
Jan 21, 2025 6.850 6.920 6.740 6.870 284,224 +0.10(+1.48%)
Jan 17, 2025 6.710 6.800 6.620 6.770 389,789 +0.18(+2.73%)
Jan 16, 2025 6.610 6.680 6.510 6.590 272,660 -0.03(-0.45%)
Jan 15, 2025 6.570 6.700 6.500 6.620 356,002 +0.22(+3.44%)
Jan 14, 2025 6.290 6.560 6.260 6.400 454,897 +0.11(+1.75%)
Jan 13, 2025 6.120 6.330 6.080 6.290 316,353 +0.02(+0.32%)
Jan 10, 2025 6.330 6.430 6.240 6.270 338,217 -0.20(-3.09%)
Jan 08, 2025 6.450 6.530 6.330 6.470 335,399 -0.08(-1.22%)
Jan 07, 2025 6.720 6.720 6.350 6.550 467,813 -0.14(-2.09%)
Jan 06, 2025 6.740 6.830 6.610 6.690 539,678 +0.02(+0.30%)
Jan 03, 2025 6.560 6.710 6.500 6.670 273,345 +0.20(+3.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.