Market data

Select a section

Unisys Corp.

(USY)
Sector: Software & Computer Services
$6.30
$2.51 66.35
Last updated: 16:45:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.27 $6.31 $6.27 $3.79 4,154
07/11/2024 $6.27 $6.31 $6.27 $3.79 4,154
06/11/2024 $6.27 $6.31 $6.27 $3.79 4,154
05/11/2024 $6.27 $6.31 $6.27 $3.79 4,154
04/11/2024 $6.27 $6.31 $6.27 $3.79 4,154
01/11/2024 $6.27 $6.31 $6.27 $3.79 4,154
31/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
30/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
29/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
28/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
25/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
24/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
23/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
22/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
21/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
18/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
17/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
16/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
15/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
14/10/2024 $6.27 $6.31 $6.27 $3.79 4,154
11/10/2024 $6.36 $6.51 $6.36 $3.79 1,051
10/10/2024 $6.24 $6.40 $6.17 $3.79 3,245
09/10/2024 $6.02 $6.48 $6.01 $3.79 1,972
08/10/2024 $5.93 $6.02 $5.89 $3.79 2,045
07/10/2024 $5.59 $5.63 $5.63 $3.79 942
04/10/2024 $5.59 $5.59 $5.57 $3.79 2
03/10/2024 $5.53 $5.53 $5.53 $3.79 2
02/10/2024 $5.54 $5.54 $5.48 $3.79 965
01/10/2024 $5.71 $5.61 $5.61 $3.79 0
30/09/2024 $5.71 $5.75 $5.61 $3.79 2,339
27/09/2024 $5.74 $5.88 $5.88 $3.79 6
26/09/2024 $5.74 $5.82 $5.74 $3.79 1,320
25/09/2024 $5.59 $5.60 $5.58 $3.79 718
24/09/2024 $5.71 $5.71 $5.63 $3.79 811
23/09/2024 $5.77 $5.77 $5.66 $3.79 59
20/09/2024 $5.74 $5.74 $5.74 $3.79 871
19/09/2024 $5.81 $5.90 $5.81 $3.79 172
18/09/2024 $5.79 $5.79 $5.62 $3.79 16
17/09/2024 $5.70 $5.83 $5.66 $3.79 1,940
16/09/2024 $5.42 $5.56 $5.38 $3.79 2,223
13/09/2024 $5.35 $5.55 $5.35 $3.79 221
12/09/2024 $5.22 $5.23 $5.22 $3.79 70
11/09/2024 $5.34 $5.34 $5.09 $3.79 262
10/09/2024 $5.38 $5.38 $5.35 $3.79 967
09/09/2024 $5.21 $5.37 $5.18 $3.79 2,071
06/09/2024 $5.38 $5.38 $5.25 $3.79 55
05/09/2024 $5.29 $5.34 $5.29 $3.79 15
04/09/2024 $5.59 $5.60 $5.21 $3.79 5,165
03/09/2024 $5.48 $5.52 $5.45 $3.79 728
02/09/2024 $5.65 $5.54 $5.54 $3.79 0
30/08/2024 $5.65 $5.65 $5.65 $3.79 400
29/08/2024 $5.54 $5.54 $5.52 $3.79 3
28/08/2024 $5.57 $5.57 $5.57 $3.79 92
27/08/2024 $5.68 $5.68 $5.59 $3.79 562
26/08/2024 $5.46 $5.49 $5.26 $3.79 233
23/08/2024 $5.46 $5.49 $5.26 $3.79 233
22/08/2024 $5.46 $5.49 $5.26 $3.79 233
21/08/2024 $5.33 $5.34 $5.32 $3.79 208
20/08/2024 $5.29 $5.33 $5.20 $3.79 342
19/08/2024 $5.09 $5.38 $5.02 $3.79 1,167
16/08/2024 $5.06 $5.25 $4.99 $3.79 2,529
15/08/2024 $4.65 $4.82 $4.60 $3.79 444
14/08/2024 $4.34 $4.49 $4.34 $3.79 4,634
13/08/2024 $3.98 $4.01 $3.97 $3.79 1,180
12/08/2024 $3.79 $3.79 $3.62 $3.79 939
09/08/2024 $3.68 $3.68 $3.61 $3.79 400
08/08/2024 $3.61 $3.70 $3.61 $3.79 1,500
07/08/2024 $3.53 $3.55 $3.50 $3.79 730
06/08/2024 $4.06 $4.06 $3.74 $3.79 4,556
05/08/2024 $4.12 $4.12 $4.04 $20.42 488
02/08/2024 $4.44 $4.45 $4.40 $20.42 1,709
01/08/2024 $20.42 $4.81 $4.81 $20.42 0
31/07/2024 $20.42 $4.73 $4.73 $20.42 162
30/07/2024 $20.42 $4.73 $4.73 $20.42 0
29/07/2024 $20.42 $4.73 $4.73 $20.42 0
26/07/2024 $4.87 $4.87 $4.73 $20.42 21
25/07/2024 $4.71 $4.71 $4.71 $20.42 0
24/07/2024 $4.71 $4.71 $4.71 $20.42 0
23/07/2024 $4.71 $4.71 $4.71 $20.42 0
22/07/2024 $4.71 $4.71 $4.71 $20.42 0
19/07/2024 $4.71 $4.71 $4.71 $20.42 0
18/07/2024 $4.71 $4.71 $4.71 $20.42 0
17/07/2024 $4.71 $4.71 $4.71 $20.42 21
16/07/2024 $4.74 $4.74 $4.71 $20.42 11
15/07/2024 $4.61 $4.61 $4.61 $20.42 0
12/07/2024 $4.61 $4.61 $4.61 $20.42 110
11/07/2024 $4.30 $4.46 $4.46 $20.42 0
10/07/2024 $4.30 $4.46 $4.46 $20.42 0
09/07/2024 $4.30 $4.46 $4.46 $20.42 0
08/07/2024 $4.30 $4.29 $4.29 $20.42 0
05/07/2024 $4.30 $4.30 $4.29 $20.42 420
04/07/2024 $4.25 $4.25 $4.25 $20.42 0
03/07/2024 $4.25 $4.25 $4.25 $20.42 60
02/07/2024 $4.07 $3.97 $3.97 $20.42 0
01/07/2024 $4.07 $3.97 $3.97 $20.42 0
28/06/2024 $4.07 $3.97 $3.97 $20.42 0
27/06/2024 $4.07 $4.07 $4.03 $20.42 10,085
26/06/2024 $4.08 $4.10 $4.08 $20.42 8,236
25/06/2024 $4.09 $4.09 $4.09 $20.42 290
24/06/2024 $4.27 $4.27 $4.27 $20.42 0
21/06/2024 $4.27 $4.27 $4.27 $20.42 0
20/06/2024 $4.27 $4.27 $4.27 $20.42 188
19/06/2024 $4.15 $4.13 $4.13 $20.42 0
18/06/2024 $4.15 $4.15 $4.13 $20.42 3,860
17/06/2024 $4.10 $4.11 $4.10 $20.42 7,817
14/06/2024 $4.57 $4.52 $4.52 $20.42 0
13/06/2024 $4.57 $4.52 $4.52 $20.42 0
12/06/2024 $4.57 $4.63 $4.54 $20.42 13,567
11/06/2024 $4.22 $4.22 $4.22 $20.42 0
10/06/2024 $4.22 $4.22 $4.22 $20.42 0
07/06/2024 $4.22 $4.22 $4.22 $20.42 0
06/06/2024 $4.22 $4.22 $4.22 $20.42 0
05/06/2024 $4.22 $4.22 $4.22 $20.42 0
04/06/2024 $4.22 $4.22 $4.22 $20.42 300
03/06/2024 $4.39 $4.39 $4.33 $20.42 331
31/05/2024 $4.49 $4.49 $4.49 $20.42 2
30/05/2024 $4.50 $4.50 $4.50 $20.42 0
29/05/2024 $4.50 $4.50 $4.50 $20.42 1
28/05/2024 $4.49 $4.51 $4.47 $20.42 1,333
27/05/2024 $4.51 $4.53 $4.51 $20.42 103
24/05/2024 $4.51 $4.51 $4.51 $20.42 4
23/05/2024 $4.66 $4.78 $4.54 $20.42 521
22/05/2024 $4.68 $4.69 $4.68 $20.42 2,279
21/05/2024 $4.72 $4.77 $4.65 $20.42 2,858
20/05/2024 $5.33 $5.33 $5.33 $20.42 0
17/05/2024 $5.33 $5.33 $5.33 $20.42 2
16/05/2024 $5.11 $5.11 $5.11 $20.42 0
15/05/2024 $5.11 $5.11 $5.11 $20.42 4
14/05/2024 $5.02 $5.08 $5.02 $20.42 1,612
13/05/2024 $5.04 $5.04 $4.98 $20.42 55
10/05/2024 $4.91 $4.91 $4.87 $20.42 2,448

Market data

Select a section