Unit Historical Data - UNT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0522 -16.08% 0.2725 0.221 0.315 0.2955 0.3247 20:00:00
more quote information »

UNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2370.460.22060.31485932,040,6320.035514.98%
1 Month0.31820.460.1480.29452251,991,549-0.0457-14.36%
3 Months0.64030.6790.1480.41185892,787,274-0.3678-57.44%
6 Months3.183.580.1480.69295551,927,285-2.91-91.43%
1 Year14.8616.250.1482.151,303,298-14.59-98.17%
3 Years21.5529.05830.1488.95695,214-21.28-98.74%
5 Years27.2836.230.14812.24779,155-27.01-99.0%

UNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.28 -0.03 -9.68% 0.2955 0.315 0.221 1,580,758
Mar 26 2020 0.31 0.0026 0.85% 0.3239 0.3499 0.29 1,283,675
Mar 25 2020 0.3074 -0.0026 -0.84% 0.3255 0.335 0.28 1,429,812
Mar 24 2020 0.31 -0.01 -3.13% 0.3275 0.35 0.28 1,407,418
Mar 23 2020 0.32 0.00 0.0% 0.29 0.3801 0.28 1,169,834
Mar 20 2020 0.32 0.084 35.59% 0.237 0.46 0.2206 5,523,239
Mar 19 2020 0.236 0.0457 24.01% 0.1816 0.25 0.179 1,428,434
Mar 18 2020 0.1903 -0.0247 -11.49% 0.22 0.22 0.183 1,176,701
Mar 17 2020 0.215 -0.035 -14.0% 0.245 0.26 0.215 1,900,388
Mar 16 2020 0.25 -0.025 -9.09% 0.22 0.28 0.2001 814,652
Mar 13 2020 0.275 0.0512 22.88% 0.239 0.28 0.222 1,731,806
Mar 12 2020 0.2238 -0.0072 -3.12% 0.1785 0.239 0.1547 1,973,530
Mar 11 2020 0.231 -0.019 -7.6% 0.2699 0.275 0.212 1,780,084
Mar 10 2020 0.25 -0.005 -1.96% 0.281 0.30 0.2303 1,788,081
Mar 09 2020 0.255 -0.049 -16.12% 0.25 0.3152 0.148 2,587,525
Mar 06 2020 0.304 -0.0759 -19.98% 0.3651 0.3979 0.30 3,874,601
Mar 05 2020 0.3799 0.00 0.0% 0.3799 0.3799 0.3799 0
Mar 04 2020 0.3799 0.0142 3.88% 0.36 0.3925 0.3529 1,760,493
Mar 03 2020 0.3657 0.0057 1.58% 0.385 0.3996 0.352 1,802,272
Mar 02 2020 0.36 0.01 2.86% 0.37 0.39 0.3322 2,200,545
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.