Unity Bancorp Inc (UNTY) Historical Stock Data
26.43 ↑0.15 (0.57%)
As of April 15, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, UNTY is down -0.10% a day on average. There have been 13 days where Unity Bancorp Inc closed green and 17 days where UNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 26.34 | 26.43 | ↑$0.09 (0.34%) | 26.33 | 26.70 | 16.09K |
| 2024-04-12 | 26.50 | 26.28 | ↓$0.22 (-0.83%) | 26.02 | 26.70 | 35.38K |
| 2024-04-11 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 25.73 | 26.26 | 7.98K |
| 2024-04-10 | 26.11 | 26.34 | ↑$0.23 (0.88%) | 25.67 | 26.60 | 21.11K |
| 2024-04-09 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 4.01K |
| 2024-04-08 | 27.00 | 26.35 | ↓$0.65 (-2.41%) | 26.28 | 27.00 | 6.15K |
| 2024-04-05 | 26.66 | 26.68 | ↑$0.02 (0.08%) | 26.60 | 26.89 | 4.71K |
| 2024-04-04 | 26.87 | 26.88 | ↑$0.01 (0.04%) | 26.87 | 26.88 | 5.40K |
| 2024-04-03 | 26.89 | 26.70 | ↓$0.19 (-0.71%) | 26.35 | 26.90 | 9.43K |
| 2024-04-02 | 27.35 | 27.01 | ↓$0.34 (-1.24%) | 26.81 | 28.29 | 7.75K |
| 2024-04-01 | 27.44 | 27.70 | ↑$0.26 (0.95%) | 26.79 | 28.10 | 44.43K |
| 2024-03-28 | 27.80 | 27.60 | ↓$0.20 (-0.72%) | 27.36 | 27.85 | 15.93K |
| 2024-03-27 | 27.89 | 27.85 | ↓$0.04 (-0.14%) | 27.25 | 28.27 | 83.55K |
| 2024-03-26 | 27.48 | 27.38 | ↓$0.10 (-0.36%) | 27.03 | 27.54 | 13.83K |
| 2024-03-25 | 28.94 | 27.48 | ↓$1.46 (-5.04%) | 27.48 | 28.94 | 23.79K |
| 2024-03-22 | 29.70 | 28.68 | ↓$1.02 (-3.43%) | 28.68 | 29.70 | 21.78K |
| 2024-03-21 | 27.75 | 29.70 | ↑$1.95 (7.03%) | 26.85 | 29.87 | 82.23K |
| 2024-03-20 | 27.00 | 27.80 | ↑$0.80 (2.96%) | 26.78 | 28.18 | 19.68K |
| 2024-03-19 | 27.35 | 27.03 | ↓$0.32 (-1.17%) | 26.95 | 27.82 | 6.62K |
| 2024-03-18 | 27.93 | 27.32 | ↓$0.61 (-2.18%) | 27.32 | 28.11 | 13.39K |
| 2024-03-15 | 26.41 | 28.02 | ↑$1.61 (6.10%) | 26.41 | 28.02 | 38.95K |
| 2024-03-14 | 27.91 | 26.80 | ↓$1.11 (-3.98%) | 26.12 | 27.91 | 24.05K |
| 2024-03-13 | 27.70 | 27.69 | ↓$0.01 (-0.04%) | 27.60 | 27.82 | 8.72K |
| 2024-03-12 | 27.70 | 27.30 | ↓$0.40 (-1.44%) | 27.30 | 27.76 | 5.95K |
| 2024-03-11 | 27.89 | 27.66 | ↓$0.23 (-0.83%) | 27.24 | 28.15 | 9.65K |
| 2024-03-08 | 27.78 | 27.75 | ↓$0.03 (-0.11%) | 27.55 | 27.79 | 6.89K |
| 2024-03-07 | 27.06 | 27.63 | ↑$0.57 (2.11%) | 27.06 | 28.01 | 12.06K |
| 2024-03-06 | 27.57 | 27.34 | ↓$0.23 (-0.83%) | 27.03 | 27.57 | 6.29K |
| 2024-03-05 | 27.11 | 27.40 | ↑$0.29 (1.07%) | 27.00 | 27.56 | 11.67K |
| 2024-03-04 | 26.84 | 27.11 | ↑$0.27 (1.02%) | 26.46 | 27.30 | 10.07K |
Create an account or log in to view more rows.
$UNTY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$UNTY bounce it!!
$UNTY fake wall lets break it
$UNTY When they tell me diversifying is for idiots
$UNTY im in.
$UNTY lock and load
$UNTY what calls are you guys jacked to the tits on?
$UNTY longer we hold
more pressure on the shorts
$UNTY low volume today isn’t necessarily a bad thing
$UNTY Up! Up! Up! Up! Up! Up! Up!