Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Unisys Corporation New Common Stock (NY:UIS)

3.910 -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.890 3.975 3.870 3.910 781,741 -0.01(-0.26%)
Aug 28, 2025 3.940 3.970 3.890 3.920 694,241 -0.01(-0.25%)
Aug 27, 2025 3.950 4.020 3.910 3.930 690,623 -0.06(-1.50%)
Aug 26, 2025 3.970 4.050 3.900 3.990 792,801 +0.00(+0.00%)
Aug 25, 2025 4.150 4.170 3.975 3.990 1,093,915 -0.20(-4.77%)
Aug 22, 2025 3.900 4.200 3.865 4.190 925,653 +0.33(+8.55%)
Aug 21, 2025 3.800 3.870 3.770 3.860 436,754 +0.03(+0.78%)
Aug 20, 2025 3.900 3.950 3.815 3.830 671,304 -0.06(-1.54%)
Aug 19, 2025 3.900 3.950 3.850 3.890 595,788 +0.00(+0.00%)
Aug 18, 2025 3.960 3.971 3.890 3.890 430,883 -0.05(-1.27%)
Aug 15, 2025 3.910 4.033 3.895 3.940 1,498,250 +0.05(+1.29%)
Aug 14, 2025 3.910 3.970 3.880 3.890 791,785 -0.10(-2.51%)
Aug 13, 2025 3.820 4.000 3.820 3.990 1,178,000 +0.17(+4.45%)
Aug 12, 2025 3.700 3.820 3.630 3.820 1,283,542 +0.13(+3.52%)
Aug 11, 2025 3.800 3.860 3.665 3.690 1,054,431 -0.10(-2.64%)
Aug 08, 2025 3.960 3.985 3.785 3.790 1,214,287 -0.16(-4.05%)
Aug 07, 2025 4.020 4.110 3.940 3.950 820,184 +0.01(+0.25%)
Aug 06, 2025 4.020 4.050 3.875 3.940 949,005 -0.10(-2.48%)
Aug 05, 2025 4.030 4.070 3.920 4.040 1,104,172 +0.01(+0.25%)
Aug 04, 2025 4.170 4.400 4.002 4.030 1,090,833 +0.12(+3.07%)
Aug 01, 2025 4.080 4.150 3.875 3.910 1,083,727 -0.22(-5.33%)
Jul 31, 2025 4.350 4.380 4.045 4.130 1,015,115 +0.07(+1.72%)
Jul 30, 2025 4.100 4.235 4.033 4.060 696,905 -0.09(-2.17%)
Jul 29, 2025 4.270 4.280 4.110 4.150 419,813 -0.13(-3.04%)
Jul 28, 2025 4.370 4.420 4.251 4.280 420,647 -0.07(-1.61%)
Jul 25, 2025 4.440 4.465 4.345 4.350 487,940 -0.08(-1.81%)
Jul 24, 2025 4.450 4.510 4.280 4.430 748,847 -0.04(-0.89%)
Jul 23, 2025 4.400 4.470 4.305 4.470 556,553 +0.11(+2.52%)
Jul 22, 2025 4.240 4.380 4.200 4.360 759,014 +0.13(+3.07%)
Jul 21, 2025 4.300 4.300 4.165 4.230 370,821 -0.03(-0.70%)
Jul 18, 2025 4.220 4.290 4.130 4.260 511,101 +0.13(+3.15%)
Jul 17, 2025 4.090 4.205 4.090 4.130 490,159 +0.06(+1.47%)
Jul 16, 2025 4.020 4.100 3.990 4.070 548,036 +0.08(+2.01%)
Jul 15, 2025 4.140 4.170 3.980 3.990 553,162 -0.12(-2.92%)
Jul 14, 2025 4.070 4.165 4.050 4.110 468,375 +0.02(+0.49%)
Jul 11, 2025 4.250 4.260 4.090 4.090 518,310 -0.18(-4.22%)
Jul 10, 2025 4.300 4.380 4.270 4.270 362,459 -0.09(-2.06%)
Jul 09, 2025 4.420 4.455 4.300 4.360 320,904 -0.04(-0.91%)
Jul 08, 2025 4.400 4.470 4.370 4.400 558,992 +0.04(+0.92%)
Jul 07, 2025 4.490 4.490 4.340 4.360 513,700 -0.17(-3.75%)
Jul 03, 2025 4.420 4.555 4.400 4.530 290,667 +0.12(+2.72%)
Jul 02, 2025 4.600 4.644 4.440 4.410 532,223 -0.18(-3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.