Unisys Corporation (UIS) Historical Stock Data
5.08 ↓0.16 (-3.05%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UIS is down -0.43% a day on average. There have been 13 days where Unisys Corporation closed green and 17 days where UIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.37 | 5.08 | ↓$0.29 (-5.40%) | 5.05 | 5.48 | 666.61K |
| 2024-05-02 | 5.28 | 5.24 | ↓$0.04 (-0.76%) | 5.14 | 5.29 | 561K |
| 2024-05-01 | 5.47 | 5.21 | ↓$0.26 (-4.75%) | 5.21 | 5.54 | 437.87K |
| 2024-04-30 | 5.39 | 5.43 | ↑$0.04 (0.74%) | 5.33 | 5.52 | 722.07K |
| 2024-04-29 | 5.55 | 5.43 | ↓$0.12 (-2.16%) | 5.42 | 5.62 | 396.09K |
| 2024-04-26 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.45 | 5.59 | 318.40K |
| 2024-04-25 | 5.44 | 5.46 | ↑$0.02 (0.37%) | 5.29 | 5.56 | 477.04K |
| 2024-04-24 | 5.48 | 5.54 | ↑$0.06 (1.09%) | 5.39 | 5.58 | 623.99K |
| 2024-04-23 | 5.57 | 5.48 | ↓$0.09 (-1.62%) | 5.48 | 5.69 | 390.97K |
| 2024-04-22 | 5.58 | 5.54 | ↓$0.04 (-0.72%) | 5.38 | 5.63 | 853.71K |
| 2024-04-19 | 5.44 | 5.48 | ↑$0.04 (0.74%) | 5.36 | 5.53 | 557.51K |
| 2024-04-18 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.41 | 5.65 | 546.55K |
| 2024-04-17 | 5.50 | 5.53 | ↑$0.03 (0.55%) | 5.39 | 5.67 | 717.29K |
| 2024-04-16 | 5.45 | 5.38 | ↓$0.07 (-1.28%) | 5.30 | 5.48 | 715.14K |
| 2024-04-15 | 5.66 | 5.48 | ↓$0.18 (-3.18%) | 5.47 | 5.76 | 615.30K |
| 2024-04-12 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.50 | 5.66 | 619.07K |
| 2024-04-11 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.56 | 5.70 | 452.49K |
| 2024-04-10 | 5.46 | 5.62 | ↑$0.16 (2.93%) | 5.42 | 5.64 | 445.69K |
| 2024-04-09 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.55 | 5.78 | 384.78K |
| 2024-04-08 | 5.58 | 5.63 | ↑$0.05 (0.90%) | 5.54 | 5.74 | 436.41K |
| 2024-04-05 | 5.39 | 5.49 | ↑$0.10 (1.86%) | 5.31 | 5.51 | 416.38K |
| 2024-04-04 | 5.59 | 5.40 | ↓$0.19 (-3.40%) | 5.36 | 5.67 | 548.50K |
| 2024-04-03 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.44 | 5.72 | 712.78K |
| 2024-04-02 | 5.30 | 5.50 | ↑$0.20 (3.77%) | 5.16 | 5.55 | 578.86K |
| 2024-04-01 | 5.09 | 5.43 | ↑$0.34 (6.68%) | 5.05 | 5.45 | 822.12K |
| 2024-03-28 | 5.05 | 4.91 | ↓$0.14 (-2.77%) | 4.88 | 5.21 | 822.75K |
| 2024-03-27 | 5.03 | 5.04 | ↑$0.01 (0.20%) | 5.00 | 5.15 | 690.80K |
| 2024-03-26 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.96 | 5.06 | 448.01K |
| 2024-03-25 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.95 | 5.11 | 365.94K |
| 2024-03-22 | 5.12 | 4.95 | ↓$0.17 (-3.32%) | 4.84 | 5.14 | 585.36K |
Create an account or log in to view more rows.
$UIS gonna take my L with this one
$UIS why is there no volume? Is that suspicious?
$UIS Was last two days consolidation??
$UIS dont be a POS today
$UIS can’t wait to get in this tomorrow lfg
$UIS the greatest stock of all time
will not bow to the shorts
oh yeah
$UIS cup and handle dont play
$UIS rubbish
$UIS LFGGGGGG
$UIS more calls coming in