Unisys Corporation New (UIS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.78372591006 | 4.67 | 4.945 | 4.63 | 313128 | 4.76701721 | CS |
| 4 | 0.65 | 15.6626506024 | 4.15 | 4.945 | 4.13 | 290073 | 4.57919361 | CS |
| 12 | -0.58 | -10.780669145 | 5.38 | 5.44 | 3.955 | 424973 | 4.56043608 | CS |
| 26 | -2.6 | -35.1351351351 | 7.4 | 8.12 | 3.955 | 568994 | 5.29728686 | CS |
| 52 | -0.69 | -12.5683060109 | 5.49 | 8.12 | 2.6 | 622383 | 4.87539927 | CS |
| 156 | -17.67 | -78.6381842457 | 22.47 | 27.3 | 2.6 | 597713 | 7.34911556 | CS |
| 260 | -5.59 | -53.801732435 | 10.39 | 28.6 | 2.6 | 643648 | 10.37852027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 4.8 | 0.07 | 1.48 | 4.7699999 | 4.835 | 4.7 | 257747 |
| 1722292800 | 4.73 | -0.1 | -2.07 | 4.9 | 4.91 | 4.695 | 377630 |
| 1722033600 | 4.83 | 0.05 | 1.05 | 4.87 | 4.87 | 4.67 | 287391 |
| 1721947200 | 4.78 | 0.08 | 1.70 | 4.74 | 4.87 | 4.66 | 261936 |
| 1721860800 | 4.7 | -0.11 | -2.29 | 4.76 | 4.86 | 4.655 | 317953 |
| 1721774400 | 4.8099999 | 0.1 | 2.12 | 4.67 | 4.945 | 4.63 | 320728 |
| 1721688000 | 4.71 | 0.11 | 2.39 | 4.61 | 4.74 | 4.535 | 236783 |
| 1721428800 | 4.6 | -0.06 | -1.29 | 4.67 | 4.71 | 4.57 | 172591 |
| 1721342400 | 4.66 | -0.12 | -2.51 | 4.74 | 4.835 | 4.625 | 266590 |
| 1721256000 | 4.78 | -0.09 | -1.85 | 4.83 | 4.9 | 4.715 | 306756 |
| 1721169600 | 4.87 | 0.26 | 5.64 | 4.69 | 4.87 | 4.65 | 254359 |
| 1721083200 | 4.61 | 0.1 | 2.22 | 4.57 | 4.79 | 4.55 | 295141 |
| 1720824000 | 4.51 | -0.03 | -0.66 | 4.59 | 4.63 | 4.475 | 279171 |
| 1720737600 | 4.54 | 0.28 | 6.57 | 4.38 | 4.55 | 4.34 | 374788 |
| 1720651200 | 4.26 | -0.06 | -1.39 | 4.35 | 4.35 | 4.21 | 286285 |
| 1720564800 | 4.32 | -0.16 | -3.57 | 4.45 | 4.46 | 4.32 | 305030 |
| 1720478400 | 4.48 | 0.22 | 5.16 | 4.33 | 4.5 | 4.33 | 346207 |
| 1720219200 | 4.26 | -0.08 | -1.84 | 4.3 | 4.32 | 4.24 | 402881 |
| 1720040640 | 4.34 | 0.12 | 2.84 | 4.26 | 4.345 | 4.23 | 192646 |
| 1719960000 | 4.22 | 0.08 | 1.93 | 4.15 | 4.23 | 4.13 | 226516 |
| 1719873600 | 4.14 | 0.11 | 2.73 | 4.14 | 4.14 | 4.03 | 381038 |
| 1719614400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1719528000 | 4.03 | -0.07 | -1.71 | 4.08 | 4.135 | 3.955 | 317205 |
| 1719441600 | 4.1 | 0.09 | 2.24 | 4.04 | 4.11 | 4.03 | 324532 |
| 1719355200 | 4.01 | -0.13 | -3.14 | 4.12 | 4.13 | 4.01 | 250477 |
| 1719268800 | 4.14 | 0.03 | 0.73 | 4.12 | 4.23 | 4.1 | 398110 |
| 1719009600 | 4.11 | -0.1 | -2.38 | 4.22 | 4.25 | 4.11 | 1205016 |
| 1718923200 | 4.21 | 0.02 | 0.48 | 4.18 | 4.35 | 4.16 | 705171 |
| 1718750400 | 4.19 | 0.04 | 0.96 | 4.17 | 4.225 | 4.12 | 337828 |
| 1718664000 | 4.15 | -0.05 | -1.19 | 4.14 | 4.205 | 4.07 | 320710 |
| 1718404800 | 4.2 | -0.17 | -3.89 | 4.33 | 4.33 | 4.2 | 340114 |
| 1718318400 | 4.37 | -0.07 | -1.58 | 4.43 | 4.47 | 4.335 | 470814 |
| 1718232000 | 4.44 | 0.13 | 3.02 | 4.45 | 4.6449999 | 4.42 | 469281 |
| 1718145600 | 4.3099999 | 0 | 0.00 | 4.28 | 4.315 | 4.2 | 360350 |
| 1718059200 | 4.3099999 | 0.15 | 3.61 | 4.13 | 4.3099999 | 4.11 | 275458 |
| 1717800000 | 4.16 | -0.1 | -2.35 | 4.2 | 4.25 | 4.12 | 245771 |
| 1717713600 | 4.26 | 0 | 0.00 | 4.28 | 4.35 | 4.205 | 286852 |
| 1717627200 | 4.26 | 0.1 | 2.40 | 4.21 | 4.32 | 4.16 | 444932 |
| 1717540800 | 4.16 | -0.11 | -2.58 | 4.25 | 4.3099999 | 4.1 | 489205 |
| 1717454400 | 4.2699999 | -0.02 | -0.47 | 4.37 | 4.375 | 4.25 | 512915 |
| 1717195200 | 4.29 | -0.06 | -1.38 | 4.37 | 4.3796 | 4.22 | 570948 |
| 1717108800 | 4.35 | -0.12 | -2.68 | 4.49 | 4.535 | 4.35 | 415963 |
| 1717022400 | 4.47 | -0.16 | -3.46 | 4.53 | 4.575 | 4.45 | 389187 |
| 1716936000 | 4.63 | 0.17 | 3.81 | 4.51 | 4.7 | 4.472 | 570531 |
| 1716590400 | 4.46 | -0.05 | -1.11 | 4.5599999 | 4.62 | 4.455 | 315412 |
| 1716504000 | 4.51 | -0.18 | -3.84 | 4.74 | 4.74 | 4.47 | 517795 |
| 1716417600 | 4.69 | -0.01 | -0.21 | 4.69 | 4.78 | 4.62 | 475592 |
| 1716331200 | 4.7 | -0.19 | -3.89 | 4.85 | 4.85 | 4.62 | 555526 |
| 1716244800 | 4.89 | -0.08 | -1.61 | 4.97 | 5.005 | 4.86 | 568633 |
| 1715985600 | 4.97 | -0.16 | -3.12 | 5.15 | 5.15 | 4.97 | 535435 |
| 1715899200 | 5.13 | -0.08 | -1.54 | 5.19 | 5.25 | 5.11 | 443143 |
| 1715812800 | 5.21 | 0.16 | 3.17 | 5.14 | 5.21 | 5.0599999 | 502589 |
| 1715726400 | 5.05 | 0.05 | 1.00 | 5.1 | 5.2 | 4.975 | 601031 |
| 1715640000 | 5 | 0.01 | 0.20 | 5.04 | 5.1 | 4.9349999 | 792807 |
| 1715380800 | 4.99 | 0.1 | 2.04 | 4.9 | 5 | 4.78 | 690335 |
| 1715294400 | 4.89 | -0.06 | -1.21 | 4.96 | 5.015 | 4.87 | 789504 |
| 1715208000 | 4.95 | -0.42 | -7.82 | 5.05 | 5.16 | 4.825 | 853443 |
| 1715121600 | 5.37 | -0.01 | -0.19 | 5.38 | 5.44 | 5.295 | 563460 |
| 1715035200 | 5.38 | 0.3 | 5.91 | 5.16 | 5.4 | 5.125 | 716695 |
| 1714776000 | 5.08 | -0.16 | -3.05 | 5.37 | 5.4795999 | 5.05 | 666583 |
| 1714689600 | 5.24 | 0.03 | 0.58 | 5.28 | 5.305 | 5.135 | 560999 |
| 1714603200 | 5.21 | -0.22 | -4.05 | 5.47 | 5.5406 | 5.21 | 437865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
