Unit Historical Data - UNT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Unit Corp UNT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -5.71% 0.33 0.32 0.38 0.359 0.35 19:51:37
more quote information »

UNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3250.380.300.3446052,073,2610.0051.54%
1 Month0.460.59470.29010.40062682,468,030-0.13-28.26%
3 Months0.791.020.29010.54975632,193,809-0.46-58.23%
6 Months3.404.750.29011.221,550,212-3.07-90.29%
1 Year16.2717.450.29013.091,031,062-15.94-97.97%
3 Years26.6829.05830.290110.88614,855-26.35-98.76%
5 Years32.9736.230.290113.50729,139-32.64-99.0%

UNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 0.34 -0.019 -5.29% 0.359 0.38 0.32 2,485,118
Feb 18 2020 0.359 0.009 2.57% 0.36 0.3756 0.3321 3,956,793
Feb 14 2020 0.35 0.03 9.37% 0.31 0.359 0.305 1,657,851
Feb 13 2020 0.32 0.00 0.0% 0.309 0.329 0.301 1,200,538
Feb 12 2020 0.32 0.01 3.23% 0.325 0.3299 0.30 1,477,863
Feb 11 2020 0.31 0.0051 1.67% 0.3046 0.345 0.30 2,060,321
Feb 10 2020 0.3049 -0.0051 -1.65% 0.317 0.322 0.2901 1,942,587
Feb 07 2020 0.31 -0.01 -3.13% 0.3226 0.3289 0.3021 1,545,731
Feb 06 2020 0.32 -0.02 -5.88% 0.3401 0.36 0.31 3,571,224
Feb 05 2020 0.34 -0.0289 -7.83% 0.365 0.39 0.3332 4,432,782
Feb 04 2020 0.3689 -0.0001 -0.03% 0.373 0.409 0.345 1,513,272
Feb 03 2020 0.369 -0.031 -7.75% 0.40 0.42 0.331 2,033,567
Jan 31 2020 0.40 -0.0099 -2.42% 0.41 0.41 0.3901 665,405
Jan 30 2020 0.4099 0.0099 2.47% 0.40 0.44 0.38 864,701
Jan 29 2020 0.40 -0.04 -9.09% 0.44 0.46 0.3868 2,059,447
Jan 28 2020 0.44 0.0199 4.74% 0.418 0.4405 0.4001 1,582,161
Jan 27 2020 0.4201 -0.0199 -4.52% 0.447 0.45 0.411 1,308,634
Jan 24 2020 0.44 -0.036 -7.56% 0.48 0.4899 0.425 2,793,058
Jan 23 2020 0.476 -0.054 -10.19% 0.55 0.55 0.4736 2,583,318
Jan 22 2020 0.53 0.0601 12.79% 0.46 0.5947 0.45 9,642,752
Jan 21 2020 0.4699 -0.0138 -2.85% 0.4827 0.4827 0.4502 1,288,939
See More Historical Prices »


Your Recent History
NYSE
UNT
Unit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.