Unit Historical Data - UNT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.0976 11.32% 0.96 1.00 0.8301 0.89 0.8624 15:05:35
more quote information »

UNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.80651.020.800.8849955938,1680.153519.03%
1 Month1.962.000.59550.86218081,719,663-1.00-51.02%
3 Months3.334.750.59551.901,044,753-2.37-71.17%
6 Months8.339.570.59553.37922,148-7.37-88.48%
1 Year19.0420.560.59556.18626,958-18.08-94.96%
3 Years24.8330.6290.595515.29498,204-23.87-96.13%
5 Years34.5337.300.595515.94660,745-33.57-97.22%

UNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.8624 -0.0077 -0.88% 0.9075 0.9094 0.8056 714,971
Dec 04 2019 0.8701 0.0059 0.68% 0.94 0.94 0.86 927,191
Dec 03 2019 0.8642 -0.0635 -6.84% 0.92 0.92 0.86 786,692
Dec 02 2019 0.9277 0.072 8.41% 0.88 1.02 0.871 1,563,772
Nov 29 2019 0.8557 0.0534 6.66% 0.8065 0.88 0.80 698,214
Nov 27 2019 0.8023 0.0209 2.67% 0.79 0.82 0.7013 1,128,268
Nov 26 2019 0.7814 -0.0686 -8.07% 0.878 0.89 0.7635 1,820,313
Nov 25 2019 0.85 0.1299 18.04% 0.73 0.8793 0.7021 1,517,451
Nov 22 2019 0.7201 0.0371 5.43% 0.76 0.761 0.67 944,667
Nov 21 2019 0.683 0.008 1.19% 0.6865 0.6899 0.5955 1,903,076
Nov 20 2019 0.675 -0.0251 -3.59% 0.6857 0.808 0.6624 1,623,335
Nov 19 2019 0.7001 -0.0999 -12.49% 0.7981 0.8105 0.68005 1,512,427
Nov 18 2019 0.80 -0.0599 -6.97% 0.83 0.89 0.7725 1,642,262
Nov 15 2019 0.8599 0.0099 1.16% 0.83 0.8837 0.7546 1,774,459
Nov 14 2019 0.85 -0.05 -5.56% 0.90 0.9539 0.77 2,331,347
Nov 13 2019 0.90 0.021 2.39% 0.9124 1.00 0.87 2,043,540
Nov 12 2019 0.879 -0.081 -8.44% 0.96 0.9999 0.83 2,412,138
Nov 11 2019 0.96 -0.09 -8.57% 1.04 1.06 0.95 2,329,238
Nov 08 2019 1.05 -0.95 -47.5% 1.96 2.00 0.98995 5,000,231
Nov 07 2019 2.00 -0.04 -1.96% 2.06 2.19 1.91 470,486
Nov 06 2019 2.04 -0.23 -10.13% 2.20 2.35 2.04 621,544
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.