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 | 0.406 | 6.55473038424 | 6.194 | 6.57 | 6.194 | 309 | 6.50173218 | DE |
| 4 | 0.312 | 4.96183206107 | 6.288 | 6.682 | 6.176 | 379 | 6.54858122 | DE |
| 12 | -1.006 | -13.2264002104 | 7.606 | 8.318 | 6.176 | 686 | 6.6416364 | DE |
| 26 | 2.729 | 70.4985791785 | 3.871 | 8.318 | 3.353 | 1253 | 5.74473047 | DE |
| 52 | 0.4 | 6.45161290323 | 6.2 | 8.318 | 3.353 | 1017 | 5.45889751 | DE |
| 156 | -9.2 | -58.2278481013 | 15.8 | 20.64 | 2.52 | 743 | 5.21466945 | DE |
| 260 | -6.6 | -50 | 13.2 | 23.4 | 2.52 | 362 | 6.25302366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 6.5 | -0.03 | -0.52 | 6.5 | 6.5 | 6.5 | 115 |
| 1738618020 | 6.534 | 0 | 0.00 | 6.534 | 6.534 | 6.534 | 0 |
| 1738358820 | 6.534 | -0.04 | -0.55 | 6.54 | 6.54 | 6.534 | 440 |
| 1738272420 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1738186020 | 6.57 | 0.38 | 6.07 | 6.57 | 6.57 | 6.57 | 360 |
| 1738099620 | 6.194 | -0.11 | -1.68 | 6.194 | 6.194 | 6.194 | 126 |
| 1738013220 | 6.3 | -0.15 | -2.33 | 6.314 | 6.314 | 6.3 | 535 |
| 1737754020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1737667620 | 6.45 | -0.23 | -3.47 | 6.45 | 6.45 | 6.45 | 100 |
| 1737581220 | 6.682 | 0 | 0.06 | 6.682 | 6.682 | 6.682 | 15 |
| 1737494820 | 6.678 | 0.23 | 3.53 | 6.678 | 6.678 | 6.678 | 2000 |
| 1737408420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1737149220 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1737062820 | 6.45 | 0.25 | 4.07 | 6.45 | 6.45 | 6.45 | 15 |
| 1736976420 | 6.198 | 0.02 | 0.36 | 6.198 | 6.198 | 6.198 | 80 |
| 1736890020 | 6.176 | 0 | 0.00 | 6.176 | 6.176 | 6.176 | 0 |
| 1736803620 | 6.176 | 0 | 0.00 | 6.176 | 6.176 | 6.176 | 0 |
| 1736544420 | 6.176 | -0.37 | -5.59 | 6.288 | 6.288 | 6.176 | 121 |
| 1736458020 | 6.542 | 0 | 0.00 | 6.542 | 6.542 | 6.542 | 0 |
| 1736371620 | 6.542 | 0 | 0.00 | 6.542 | 6.542 | 6.542 | 0 |
| 1736285220 | 6.542 | 0 | 0.00 | 6.542 | 6.542 | 6.542 | 0 |
| 1736198820 | 6.542 | 0.15 | 2.38 | 6.486 | 6.55 | 6.486 | 485 |
| 1735939620 | 6.39 | -0.01 | -0.09 | 6.39 | 6.39 | 6.39 | 2000 |
| 1735853220 | 6.396 | 0 | 0.00 | 6.396 | 6.396 | 6.396 | 0 |
| 1735594020 | 6.396 | 0 | 0.00 | 6.396 | 6.396 | 6.396 | 0 |
| 1735334820 | 6.396 | 0.11 | 1.81 | 6.396 | 6.396 | 6.396 | 205 |
| 1734989220 | 6.282 | -0.22 | -3.35 | 6.282 | 6.282 | 6.282 | 240 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
