Unity Bancorp Inc (UNTY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.26 | 18.2512144344 | 28.82 | 34.47 | 28.15 | 38152 | 31.29332313 | CS |
| 4 | 7.62 | 28.798185941 | 26.46 | 34.47 | 25.6 | 26121 | 28.91200486 | CS |
| 12 | 6.68 | 24.3795620438 | 27.4 | 34.47 | 25.6 | 16158 | 28.07350227 | CS |
| 26 | 6.23 | 22.3698384201 | 27.85 | 34.47 | 25.33 | 16959 | 27.88303193 | CS |
| 52 | 8.8 | 34.8101265823 | 25.28 | 34.47 | 22.5 | 16316 | 26.88410106 | CS |
| 156 | 11.23 | 49.1466083151 | 22.85 | 34.47 | 20.01 | 23030 | 26.42779049 | CS |
| 260 | 12.86 | 60.603204524 | 21.22 | 34.47 | 8.76 | 22884 | 23.32590926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 34.08 | -0.39 | -1.13 | 34.31 | 34.31 | 33.695 | 35807 |
| 1721255700 | 34.47 | 2.9 | 9.19 | 31.4 | 34.47 | 31.4 | 27454 |
| 1721169300 | 31.57 | 0.28 | 0.89 | 31.48 | 32.509999 | 31.37 | 54487 |
| 1721082900 | 31.29 | 1.12 | 3.71 | 31.12 | 31.61 | 30.78 | 39590 |
| 1720823700 | 30.17 | 1.02 | 3.50 | 29.76 | 31.44 | 28.42 | 46465 |
| 1720737300 | 29.15 | 1 | 3.55 | 28.82 | 29.64 | 28.15 | 22987 |
| 1720650900 | 28.15 | 0.75 | 2.74 | 27.57 | 28.15 | 27.4991 | 12040 |
| 1720564500 | 27.4 | 0.08 | 0.29 | 27.4 | 27.51 | 27.11 | 17823 |
| 1720478100 | 27.32 | 0.22 | 0.81 | 27.21 | 27.57 | 26.27 | 16063 |
| 1720218900 | 27.1 | -0.87 | -3.11 | 27.8 | 27.97 | 27.07 | 25305 |
| 1720040640 | 27.97 | -0.61 | -2.13 | 28.4 | 28.4 | 27.97 | 3434 |
| 1719959700 | 28.58 | -0.27 | -0.94 | 29.02 | 29.05 | 28.45 | 6921 |
| 1719873300 | 28.85 | 0.98 | 3.52 | 29.55 | 29.55 | 28.85 | 11816 |
| 1719614100 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1719527700 | 27.87 | 0.95 | 3.53 | 27.08 | 27.87 | 27.08 | 9297 |
| 1719441300 | 26.92 | 0.27 | 1.01 | 26.52 | 27.49 | 26.39 | 16632 |
| 1719354900 | 26.65 | 0.16 | 0.60 | 26.33 | 27.05 | 26.1511 | 7720 |
| 1719268500 | 26.49 | 0.58 | 2.24 | 25.91 | 26.51 | 25.75 | 28008 |
| 1719009300 | 25.91 | -0.02 | -0.08 | 26.05 | 26.1375 | 25.6 | 44100 |
| 1718922900 | 25.93 | -0.63 | -2.37 | 26.46 | 27.33 | 25.92 | 41191 |
| 1718750100 | 26.56 | 0.28 | 1.07 | 26.42 | 27.705 | 26.22 | 20396 |
| 1718663700 | 26.28 | 0.52 | 2.02 | 25.67 | 26.33 | 25.67 | 6821 |
| 1718404500 | 25.76 | -0.57 | -2.16 | 26.06 | 26.26 | 25.66 | 17087 |
| 1718318100 | 26.33 | -0.37 | -1.39 | 26.59 | 26.59 | 26.1 | 3564 |
| 1718231700 | 26.7 | 0.34 | 1.29 | 26.94 | 27.26 | 26.07 | 14855 |
| 1718145300 | 26.36 | 0.14 | 0.53 | 26.06 | 26.36 | 26.06 | 11111 |
| 1718058900 | 26.22 | -0.07 | -0.27 | 26.3 | 26.31 | 26.06 | 18239 |
| 1717799700 | 26.29 | -0.27 | -1.02 | 26.4 | 26.49 | 26.29 | 12884 |
| 1717713300 | 26.56 | -0.14 | -0.52 | 26.53 | 27.02 | 26.36 | 9181 |
| 1717626900 | 26.7 | -0.09 | -0.34 | 26.93 | 26.93 | 26.5 | 8820 |
| 1717540500 | 26.79 | -0.28 | -1.03 | 27 | 27.05 | 26.51 | 9967 |
| 1717454100 | 27.07 | -0.91 | -3.25 | 28.35 | 28.35 | 27 | 11735 |
| 1717194900 | 27.98 | 0.55 | 2.01 | 27.65 | 28 | 27.65 | 9164 |
| 1717108500 | 27.43 | -0.14 | -0.51 | 27.9 | 27.9199 | 27.43 | 9427 |
| 1717022100 | 27.57 | 0.15 | 0.55 | 27.09 | 27.795 | 27.09 | 12466 |
| 1716935700 | 27.42 | -0.46 | -1.65 | 27.98 | 27.98 | 27.42 | 11959 |
| 1716590100 | 27.88 | 0.42 | 1.53 | 27.6 | 27.88 | 27.47 | 9353 |
| 1716503700 | 27.46 | -0.16 | -0.58 | 27.67 | 27.8099 | 27.27 | 14311 |
| 1716417300 | 27.62 | 0.12 | 0.44 | 27.56 | 27.78 | 27.22 | 10488 |
| 1716330900 | 27.5 | 0.59 | 2.19 | 26.97 | 27.63 | 26.91 | 23967 |
| 1716244500 | 26.91 | -1.03 | -3.69 | 27.86 | 28.99 | 26.91 | 19702 |
| 1715985300 | 27.94 | 0.24 | 0.87 | 28.05 | 28.085 | 27.82 | 7343 |
| 1715898900 | 27.7 | 0.1 | 0.36 | 27.51 | 27.84 | 27.34 | 10107 |
| 1715812500 | 27.6 | 0.72 | 2.68 | 27.17 | 27.6 | 26.746 | 21236 |
| 1715726100 | 26.88 | -0.22 | -0.81 | 27.39 | 27.46 | 26.88 | 5329 |
| 1715639700 | 27.1 | -0.55 | -1.99 | 27.8 | 27.86 | 27.1 | 5091 |
| 1715380500 | 27.65 | -0.2 | -0.72 | 27.94 | 27.94 | 27.62 | 5054 |
| 1715294100 | 27.85 | 0.3 | 1.09 | 27.74 | 27.96 | 27.5101 | 8488 |
| 1715207700 | 27.55 | 0.45 | 1.66 | 26.81 | 27.55 | 26.66 | 6829 |
| 1715121300 | 27.1 | -0.26 | -0.95 | 27.3 | 27.8999 | 26.7901 | 8382 |
| 1715034900 | 27.36 | -0.34 | -1.23 | 27.82 | 28 | 27.36 | 6368 |
| 1714775700 | 27.7 | 0.26 | 0.95 | 27.78 | 27.78 | 27.1421 | 3612 |
| 1714689300 | 27.44 | 0.17 | 0.62 | 27.55 | 27.55 | 27.22 | 9992 |
| 1714602900 | 27.27 | 0.35 | 1.30 | 27.03 | 27.53 | 26.91 | 28110 |
| 1714516500 | 26.92 | -0.09 | -0.33 | 26.94 | 26.94 | 26.55 | 14038 |
| 1714430100 | 27.01 | -0.61 | -2.21 | 27.69 | 27.69 | 26.88 | 2938 |
| 1714170900 | 27.62 | 0.37 | 1.36 | 27.31 | 27.62 | 27.25 | 4703 |
| 1714084500 | 27.25 | -0.49 | -1.77 | 27.45 | 27.45 | 26.8 | 12070 |
| 1713998100 | 27.74 | 0.11 | 0.40 | 27.58 | 27.74 | 27.25 | 9271 |
| 1713911700 | 27.63 | 0.12 | 0.44 | 27.33 | 27.84 | 27.33 | 7197 |
| 1713825300 | 27.51 | 0.6 | 2.23 | 26.85 | 27.58 | 26.59 | 13758 |
| 1713566100 | 26.91 | 0.52 | 1.95 | 26.29 | 26.91 | 26.29 | 8320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
