Unisys Corp (USY1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.264 | -4.0404040404 | 6.534 | 6.594 | 6.282 | 860 | 6.50790698 | DE |
| 4 | -1.692 | -21.2509419744 | 7.962 | 8.318 | 6.282 | 1219 | 6.68801394 | DE |
| 12 | 1.18 | 23.1827111984 | 5.09 | 8.318 | 5.034 | 1141 | 6.5991555 | DE |
| 26 | 2.519 | 67.1554252199 | 3.751 | 8.318 | 3.353 | 1331 | 5.61379577 | DE |
| 52 | 1.07 | 20.5769230769 | 5.2 | 8.318 | 3.353 | 1054 | 5.4988363 | DE |
| 156 | -11.43 | -64.5762711864 | 17.7 | 20.64 | 2.52 | 710 | 5.33695008 | DE |
| 260 | -4.23 | -40.2857142857 | 10.5 | 23.4 | 2.52 | 353 | 6.24850442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 6.5 | -0.03 | -0.52 | 6.502 | 6.594 | 6.5 | 1320 |
| 1734643620 | 6.534 | 0 | 0.00 | 6.534 | 6.534 | 6.534 | 0 |
| 1734557220 | 6.534 | -0.09 | -1.36 | 6.534 | 6.534 | 6.534 | 400 |
| 1734470820 | 6.624 | 0 | 0.00 | 6.624 | 6.624 | 6.624 | 0 |
| 1734384420 | 6.624 | 0 | 0.00 | 6.624 | 6.624 | 6.624 | 0 |
| 1734125220 | 6.624 | 0.07 | 1.13 | 6.426 | 6.624 | 6.426 | 1600 |
| 1734038820 | 6.55 | -0.1 | -1.50 | 6.694 | 6.694 | 6.55 | 4002 |
| 1733952420 | 6.65 | -0.05 | -0.75 | 6.7 | 6.7 | 6.65 | 700 |
| 1733866020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1733779620 | 6.7 | 0.05 | 0.69 | 6.9 | 6.9 | 6.7 | 2671 |
| 1733520420 | 6.654 | -1.66 | -20.00 | 8.108 | 8.108 | 6.654 | 698 |
| 1733434020 | 8.318 | 0.69 | 9.10 | 8.318 | 8.318 | 8.318 | 155 |
| 1733347620 | 7.624 | 0 | 0.00 | 7.624 | 7.624 | 7.624 | 0 |
| 1733261220 | 7.624 | 0 | 0.00 | 7.624 | 7.624 | 7.624 | 0 |
| 1733174820 | 7.624 | 0 | 0.00 | 7.624 | 7.624 | 7.624 | 0 |
| 1732915620 | 7.624 | -0.23 | -2.93 | 7.624 | 7.624 | 7.624 | 100 |
| 1732829220 | 7.854 | 0 | 0.00 | 7.854 | 7.854 | 7.854 | 0 |
| 1732742820 | 7.854 | 0 | 0.00 | 7.854 | 7.854 | 7.854 | 0 |
| 1732656420 | 7.854 | 0 | 0.00 | 7.854 | 7.854 | 7.854 | 0 |
| 1732570020 | 7.854 | 0.48 | 6.48 | 7.962 | 7.962 | 7.854 | 546 |
| 1732310820 | 7.376 | 0.48 | 6.90 | 7.376 | 7.376 | 7.376 | 10 |
| 1732224420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732138020 | 6.9 | -0.2 | -2.84 | 6.9 | 6.9 | 6.9 | 500 |
| 1732051620 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
| 1731965220 | 7.102 | -0.45 | -5.98 | 7.102 | 7.102 | 7.102 | 196 |
| 1731705960 | 7.554 | 0 | 0.00 | 7.554 | 7.554 | 7.554 | 0 |
| 1731619560 | 7.554 | -0.05 | -0.68 | 7.934 | 7.934 | 7.554 | 220 |
| 1731533220 | 7.606 | 0 | 0.00 | 7.606 | 7.606 | 7.606 | 0 |
| 1731446820 | 7.606 | -0.11 | -1.48 | 7.606 | 7.606 | 7.606 | 50 |
| 1731360420 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1731101220 | 7.72 | 0.16 | 2.09 | 7.72 | 7.72 | 7.72 | 300 |
| 1731014760 | 7.562 | 0.27 | 3.73 | 7.4 | 7.562 | 7.4 | 470 |
| 1730928360 | 7.29 | 0.51 | 7.52 | 7.302 | 7.302 | 7.29 | 8187 |
| 1730841960 | 6.78 | -0.09 | -1.37 | 6.78 | 6.78 | 6.78 | 4390 |
| 1730755560 | 6.874 | 0.28 | 4.31 | 6.59 | 6.874 | 6.59 | 1090 |
| 1730496360 | 6.59 | 0.04 | 0.55 | 6.59 | 6.59 | 6.59 | 300 |
| 1730409960 | 6.554 | -0.05 | -0.82 | 6.49 | 6.554 | 6.49 | 1015 |
| 1730323560 | 6.608 | 0.91 | 15.93 | 5.492 | 6.682 | 5.492 | 2087 |
| 1730237160 | 5.7 | 0.67 | 13.23 | 5.7 | 5.7 | 5.7 | 200 |
| 1730150760 | 5.034 | -0.06 | -1.22 | 5.034 | 5.034 | 5.034 | 150 |
| 1729888020 | 5.096 | -0.24 | -4.43 | 5.096 | 5.096 | 5.096 | 400 |
| 1729801560 | 5.332 | 0.13 | 2.54 | 5.332 | 5.332 | 5.332 | 100 |
| 1729715160 | 5.2 | -1.07 | -17.04 | 5.792 | 5.792 | 5.2 | 2084 |
| 1729628760 | 6.268 | 0 | 0.00 | 6.268 | 6.268 | 6.268 | 0 |
| 1729542360 | 6.268 | 0.02 | 0.32 | 6.258 | 6.268 | 6.18 | 4930 |
| 1729283160 | 6.248 | 0 | 0.00 | 6.248 | 6.248 | 6.248 | 0 |
| 1729196760 | 6.248 | 0.1 | 1.69 | 6.248 | 6.248 | 6.248 | 210 |
| 1729110360 | 6.144 | 0.24 | 4.03 | 6.144 | 6.144 | 6.144 | 500 |
| 1729023960 | 5.906 | 0.11 | 1.83 | 5.646 | 5.906 | 5.646 | 542 |
| 1728937560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728678360 | 5.8 | 0.04 | 0.66 | 5.8 | 5.8 | 5.8 | 400 |
| 1728591960 | 5.7619999 | -0.2 | -3.32 | 5.908 | 5.908 | 5.7619999 | 189 |
| 1728505560 | 5.96 | 0.65 | 12.20 | 5.68 | 5.96 | 5.68 | 1896 |
| 1728419160 | 5.312 | 0.25 | 4.90 | 5.312 | 5.312 | 5.312 | 400 |
| 1728332760 | 5.064 | 0 | 0.00 | 5.064 | 5.064 | 5.064 | 0 |
| 1728073560 | 5.064 | -0.03 | -0.51 | 5.064 | 5.064 | 5.064 | 300 |
| 1727987220 | 5.09 | -0.18 | -3.42 | 5.09 | 5.09 | 5.09 | 50 |
| 1727900760 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1727814360 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1727727960 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1727468760 | 5.2699999 | 0.21 | 4.23 | 5.2699999 | 5.2699999 | 5.2699999 | 10 |
| 1727382360 | 5.056 | 0 | 0.00 | 5.056 | 5.056 | 5.056 | 0 |
| 1727295960 | 5.056 | 0 | 0.00 | 5.056 | 5.056 | 5.056 | 0 |
| 1727209560 | 5.056 | 0 | 0.00 | 5.056 | 5.056 | 5.056 | 0 |
| 1727123160 | 5.056 | -0.11 | -2.17 | 5.056 | 5.056 | 5.056 | 50 |
| 1726863960 | 5.168 | 0 | 0.00 | 5.168 | 5.168 | 5.168 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
