NYSE:UIS
Unisys Corporation Stock Price (Quote)
$5.08
-0.160 (-3.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 UIS stock ended at $5.08. This is 3.05% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.51% from a day low at $5.05 to a day high of $5.48. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.37 | $5.48 | $5.05 | $5.08 | 659 970 |
| May 02, 2024 | $5.28 | $5.29 | $5.14 | $5.24 | 330 619 |
| May 01, 2024 | $5.47 | $5.54 | $5.21 | $5.21 | 363 484 |
| Apr 30, 2024 | $5.39 | $5.52 | $5.33 | $5.43 | 572 010 |
| Apr 29, 2024 | $5.55 | $5.62 | $5.42 | $5.43 | 387 935 |
| Apr 26, 2024 | $5.49 | $5.59 | $5.45 | $5.46 | 246 282 |
| Apr 25, 2024 | $5.44 | $5.56 | $5.29 | $5.46 | 458 832 |
| Apr 24, 2024 | $5.48 | $5.58 | $5.39 | $5.54 | 506 501 |
| Apr 23, 2024 | $5.57 | $5.69 | $5.48 | $5.48 | 390 971 |
| Apr 22, 2024 | $5.58 | $5.63 | $5.38 | $5.54 | 618 975 |
| Apr 19, 2024 | $5.44 | $5.53 | $5.38 | $5.48 | 473 899 |
| Apr 18, 2024 | $5.50 | $5.65 | $5.41 | $5.49 | 445 023 |
| Apr 17, 2024 | $5.50 | $5.67 | $5.39 | $5.53 | 712 072 |
| Apr 16, 2024 | $5.45 | $5.48 | $5.30 | $5.38 | 710 551 |
| Apr 15, 2024 | $5.66 | $5.75 | $5.47 | $5.48 | 556 489 |
| Apr 12, 2024 | $5.61 | $5.66 | $5.50 | $5.61 | 614 008 |
| Apr 11, 2024 | $5.65 | $5.70 | $5.56 | $5.63 | 437 063 |
| Apr 10, 2024 | $5.46 | $5.64 | $5.42 | $5.62 | 432 256 |
| Apr 09, 2024 | $5.65 | $5.78 | $5.55 | $5.65 | 338 417 |
| Apr 08, 2024 | $5.58 | $5.74 | $5.54 | $5.63 | 423 960 |
| Apr 05, 2024 | $5.39 | $5.51 | $5.31 | $5.49 | 409 644 |
| Apr 04, 2024 | $5.59 | $5.67 | $5.36 | $5.40 | 470 913 |
| Apr 03, 2024 | $5.50 | $5.71 | $5.44 | $5.49 | 616 903 |
| Apr 02, 2024 | $5.30 | $5.55 | $5.16 | $5.50 | 569 738 |
| Apr 01, 2024 | $5.09 | $5.45 | $5.08 | $5.43 | 822 056 |
