Unisys Corporation (UIS) Historical Stock Data
12.42 ↑0.39 (3.24%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, UIS is up 0.31% a day on average. There have been 15 days where Unisys Corporation closed green and 15 days where UIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 11.96 | 12.42 | ↑$0.46 (3.85%) | 11.86 | 12.53 | 412.20K |
| 2022-06-30 | 11.48 | 12.03 | ↑$0.55 (4.79%) | 11.44 | 12.03 | 424.01K |
| 2022-06-29 | 11.80 | 11.66 | ↓$0.14 (-1.19%) | 11.44 | 11.80 | 261.02K |
| 2022-06-28 | 12.22 | 11.75 | ↓$0.47 (-3.85%) | 11.71 | 12.42 | 366.60K |
| 2022-06-27 | 12.37 | 12.16 | ↓$0.21 (-1.70%) | 12.04 | 12.37 | 290.42K |
| 2022-06-24 | 11.74 | 12.24 | ↑$0.50 (4.26%) | 11.66 | 12.26 | 707.36K |
| 2022-06-23 | 11.68 | 11.74 | ↑$0.06 (0.51%) | 11.68 | 11.98 | 332.17K |
| 2022-06-22 | 11.61 | 11.75 | ↑$0.14 (1.21%) | 11.61 | 11.90 | 356.13K |
| 2022-06-21 | 11.60 | 11.70 | ↑$0.10 (0.86%) | 11.48 | 11.87 | 305.94K |
| 2022-06-17 | 11.41 | 11.33 | ↓$0.08 (-0.70%) | 11.32 | 11.57 | 812.41K |
| 2022-06-16 | 11.30 | 11.23 | ↓$0.07 (-0.62%) | 11.12 | 11.44 | 427.75K |
| 2022-06-15 | 11.35 | 11.67 | ↑$0.32 (2.82%) | 11.35 | 11.87 | 461.61K |
| 2022-06-14 | 11.10 | 11.17 | ↑$0.07 (0.63%) | 11.04 | 11.21 | 326.45K |
| 2022-06-13 | 11.52 | 11.06 | ↓$0.46 (-3.99%) | 10.91 | 11.67 | 379.16K |
| 2022-06-10 | 12.01 | 11.97 | ↓$0.04 (-0.33%) | 11.94 | 12.28 | 366.64K |
| 2022-06-09 | 12.34 | 12.21 | ↓$0.13 (-1.05%) | 12.16 | 12.65 | 294.43K |
| 2022-06-08 | 12.57 | 12.51 | ↓$0.06 (-0.48%) | 12.43 | 12.69 | 303.20K |
| 2022-06-07 | 12.19 | 12.73 | ↑$0.54 (4.43%) | 12.19 | 12.74 | 305.34K |
| 2022-06-06 | 12.31 | 12.37 | ↑$0.06 (0.49%) | 12.07 | 12.38 | 301.16K |
| 2022-06-03 | 12.11 | 12.15 | ↑$0.04 (0.33%) | 11.84 | 12.22 | 342.56K |
| 2022-06-02 | 11.79 | 12.24 | ↑$0.45 (3.82%) | 11.69 | 12.29 | 355.38K |
| 2022-06-01 | 12.00 | 11.66 | ↓$0.34 (-2.83%) | 11.48 | 12.09 | 468.42K |
| 2022-05-31 | 12.23 | 11.93 | ↓$0.30 (-2.45%) | 11.69 | 12.24 | 857.63K |
| 2022-05-27 | 11.59 | 12.29 | ↑$0.70 (6.04%) | 11.59 | 12.33 | 602.72K |
| 2022-05-26 | 11.35 | 11.55 | ↑$0.20 (1.76%) | 11.24 | 11.60 | 333.68K |
| 2022-05-25 | 11.01 | 11.12 | ↑$0.11 (1.00%) | 10.81 | 11.31 | 665.77K |
| 2022-05-24 | 11.70 | 11.10 | ↓$0.60 (-5.13%) | 10.94 | 11.80 | 482.76K |
| 2022-05-23 | 11.90 | 11.74 | ↓$0.16 (-1.34%) | 11.23 | 11.93 | 664.45K |
| 2022-05-20 | 11.79 | 11.63 | ↓$0.16 (-1.36%) | 11.25 | 12.01 | 343.19K |
| 2022-05-19 | 11.77 | 11.72 | ↓$0.05 (-0.42%) | 11.55 | 12.02 | 369.06K |
Create an account or log in to view more rows.
$UIS super bullish
$UIS LFFGG
$UIS not good
$UIS hi hi
$UIS going green
$UIS Like if the Hedgies are fucked
$UIS Fuk the 1% even though i feel like the 1%