Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corp (NY: UIS )

4.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 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 (%)
Apr 30, 2024 5.390 5.515 5.330 5.430 722,074 +0.00(+0.00%)
Apr 29, 2024 5.550 5.620 5.415 5.430 396,089 -0.03(-0.55%)
Apr 26, 2024 5.490 5.585 5.450 5.460 318,397 +0.00(+0.00%)
Apr 25, 2024 5.440 5.560 5.285 5.460 477,037 -0.08(-1.44%)
Apr 24, 2024 5.480 5.580 5.390 5.540 623,993 +0.06(+1.09%)
Apr 23, 2024 5.570 5.690 5.480 5.480 390,971 -0.06(-1.08%)
Apr 22, 2024 5.580 5.630 5.380 5.540 853,706 +0.06(+1.09%)
Apr 19, 2024 5.440 5.530 5.360 5.480 557,512 -0.01(-0.18%)
Apr 18, 2024 5.500 5.650 5.405 5.490 546,553 -0.04(-0.72%)
Apr 17, 2024 5.500 5.670 5.387 5.530 717,291 +0.15(+2.79%)
Apr 16, 2024 5.450 5.480 5.300 5.380 715,135 -0.10(-1.82%)
Apr 15, 2024 5.660 5.755 5.470 5.480 615,298 -0.13(-2.32%)
Apr 12, 2024 5.610 5.660 5.500 5.610 619,067 -0.02(-0.36%)
Apr 11, 2024 5.650 5.700 5.555 5.630 452,494 +0.01(+0.18%)
Apr 10, 2024 5.460 5.640 5.420 5.620 445,685 -0.03(-0.53%)
Apr 09, 2024 5.650 5.775 5.545 5.650 384,782 +0.02(+0.36%)
Apr 08, 2024 5.580 5.739 5.540 5.630 436,412 +0.14(+2.55%)
Apr 05, 2024 5.390 5.510 5.310 5.490 416,381 +0.09(+1.67%)
Apr 04, 2024 5.590 5.670 5.360 5.400 548,498 -0.09(-1.64%)
Apr 03, 2024 5.500 5.715 5.440 5.490 712,774 -0.01(-0.18%)
Apr 02, 2024 5.300 5.550 5.160 5.500 578,855 +0.07(+1.29%)
Apr 01, 2024 5.090 5.450 5.050 5.430 822,113 +0.52(+10.59%)
Mar 28, 2024 5.050 5.210 4.880 4.910 822,750 -0.13(-2.58%)
Mar 27, 2024 5.030 5.150 5.000 5.040 690,804 +0.06(+1.20%)
Mar 26, 2024 5.030 5.060 4.955 4.980 448,011 +0.02(+0.40%)
Mar 25, 2024 5.010 5.105 4.950 4.960 365,940 +0.01(+0.20%)
Mar 22, 2024 5.120 5.140 4.835 4.950 585,356 -0.17(-3.32%)
Mar 21, 2024 5.100 5.180 5.010 5.120 723,453 +0.04(+0.79%)
Mar 20, 2024 4.880 5.080 4.852 5.080 572,438 +0.18(+3.67%)
Mar 19, 2024 4.800 4.970 4.790 4.900 423,066 +0.05(+1.03%)
Mar 18, 2024 4.880 4.930 4.765 4.850 559,321 -0.01(-0.21%)
Mar 15, 2024 4.830 4.930 4.810 4.860 887,667 +0.00(+0.00%)
Mar 14, 2024 4.980 5.000 4.753 4.860 622,283 -0.15(-2.99%)
Mar 13, 2024 5.090 5.210 4.990 5.010 617,896 -0.10(-1.96%)
Mar 12, 2024 5.200 5.200 5.080 5.110 252,071 -0.07(-1.35%)
Mar 11, 2024 5.320 5.330 5.160 5.180 279,931 -0.17(-3.18%)
Mar 08, 2024 5.390 5.500 5.265 5.350 406,121 +0.05(+0.94%)
Mar 07, 2024 5.250 5.340 5.220 5.300 352,652 +0.14(+2.71%)
Mar 06, 2024 5.300 5.300 5.080 5.160 517,244 +0.01(+0.19%)
Mar 05, 2024 5.160 5.330 5.130 5.150 642,281 -0.14(-2.65%)
Mar 04, 2024 5.100 5.490 5.100 5.290 841,623 +0.24(+4.75%)
Mar 01, 2024 5.190 5.240 4.995 5.050 655,451 -0.14(-2.70%)
Feb 29, 2024 5.390 5.540 5.160 5.190 913,384 -0.09(-1.70%)
Feb 28, 2024 5.510 5.600 5.280 5.280 1,141,813 -0.35(-6.22%)
Feb 27, 2024 5.590 5.900 5.570 5.630 916,329 +0.08(+1.44%)
Feb 26, 2024 5.210 5.665 5.170 5.550 957,106 +0.30(+5.71%)
Feb 23, 2024 5.110 5.380 4.970 5.250 1,201,633 +0.26(+5.21%)
Feb 22, 2024 5.290 5.300 4.890 4.990 2,255,204 -0.18(-3.48%)
Feb 21, 2024 7.700 7.705 5.000 5.170 3,639,466 -2.63(-33.72%)
Feb 20, 2024 7.890 8.020 7.572 7.800 1,022,464 -0.17(-2.13%)
Feb 16, 2024 7.920 8.120 7.760 7.970 854,757 -0.08(-0.99%)
Feb 15, 2024 7.650 8.100 7.650 8.050 904,878 +0.46(+6.06%)
Feb 14, 2024 7.210 7.630 7.150 7.590 730,291 +0.60(+8.58%)
Feb 13, 2024 6.740 7.000 6.720 6.990 816,060 -0.17(-2.37%)
Feb 12, 2024 7.080 7.235 7.030 7.160 594,700 +0.08(+1.13%)
Feb 09, 2024 7.030 7.130 6.960 7.080 419,002 +0.16(+2.31%)
Feb 08, 2024 6.620 7.050 6.590 6.920 567,663 +0.29(+4.37%)
Feb 07, 2024 6.630 6.705 6.470 6.630 465,280 -0.04(-0.60%)
Feb 06, 2024 6.520 6.710 6.430 6.670 523,042 +0.17(+2.62%)
Feb 05, 2024 6.590 6.670 6.410 6.500 524,842 -0.18(-2.69%)
Feb 02, 2024 6.860 6.870 6.670 6.680 472,560 -0.29(-4.16%)
Feb 01, 2024 6.730 6.990 6.690 6.970 495,496 +0.23(+3.41%)
Jan 31, 2024 7.100 7.220 6.740 6.740 685,801 -0.40(-5.60%)
Jan 30, 2024 7.400 7.490 7.140 7.140 658,148 -0.27(-3.64%)
Jan 29, 2024 7.190 7.420 7.110 7.410 450,850 +0.19(+2.63%)
Jan 26, 2024 7.530 7.567 7.150 7.220 436,606 -0.23(-3.09%)
Jan 25, 2024 7.650 7.680 7.290 7.450 561,868 -0.01(-0.13%)
Jan 24, 2024 7.660 7.740 7.385 7.460 630,929 -0.03(-0.40%)
Jan 23, 2024 7.530 7.770 7.265 7.490 1,072,434 +0.11(+1.49%)
Jan 22, 2024 6.840 7.380 6.840 7.380 983,144 +0.67(+9.99%)
Jan 19, 2024 6.520 6.720 6.400 6.710 660,531 +0.29(+4.52%)
Jan 18, 2024 6.300 6.450 6.224 6.420 474,631 +0.16(+2.56%)
Jan 17, 2024 6.160 6.285 6.100 6.260 879,884 -0.07(-1.11%)
Jan 16, 2024 6.290 6.405 6.124 6.330 704,910 -0.08(-1.25%)
Jan 12, 2024 6.290 6.579 6.290 6.410 1,013,920 +0.20(+3.22%)
Jan 11, 2024 6.210 6.260 5.960 6.210 594,380 -0.03(-0.48%)
Jan 10, 2024 6.240 6.280 6.090 6.240 582,553 -0.02(-0.32%)
Jan 09, 2024 6.400 6.530 6.160 6.260 892,011 -0.27(-4.13%)
Jan 08, 2024 6.750 7.040 6.530 6.530 1,551,532 -0.12(-1.80%)
Jan 05, 2024 5.760 6.690 5.760 6.650 1,818,497 +0.82(+14.07%)
Jan 04, 2024 5.730 5.830 5.690 5.830 487,052 +0.14(+2.46%)
Jan 03, 2024 5.490 5.860 5.405 5.690 579,490 -0.01(-0.18%)
Jan 02, 2024 5.570 5.735 5.470 5.700 461,763 +0.08(+1.42%)
Dec 29, 2023 5.800 5.890 5.615 5.620 435,859 -0.18(-3.10%)
Dec 28, 2023 5.790 5.870 5.780 5.800 369,191 -0.08(-1.36%)
Dec 27, 2023 5.780 5.990 5.770 5.880 412,682 +0.11(+1.91%)
Dec 26, 2023 5.550 5.810 5.530 5.770 426,567 +0.22(+3.96%)
Dec 22, 2023 5.650 5.730 5.495 5.550 407,279 -0.08(-1.42%)
Dec 21, 2023 5.320 5.640 5.270 5.630 760,963 +0.41(+7.85%)
Dec 20, 2023 5.440 5.570 5.210 5.220 509,053 -0.21(-3.87%)
Dec 19, 2023 5.350 5.505 5.280 5.430 569,909 +0.16(+3.04%)
Dec 18, 2023 5.170 5.285 5.000 5.270 560,647 +0.04(+0.76%)
Dec 15, 2023 5.740 5.740 5.210 5.230 833,385 -0.37(-6.61%)
Dec 14, 2023 5.340 5.820 5.340 5.600 779,664 +0.31(+5.86%)
Dec 13, 2023 5.300 5.300 4.900 5.290 1,190,142 -0.04(-0.75%)
Dec 12, 2023 5.500 5.550 5.280 5.330 559,003 -0.11(-2.02%)
Dec 11, 2023 5.570 5.630 5.425 5.440 597,206 -0.18(-3.20%)
Dec 08, 2023 5.300 5.700 5.290 5.620 680,220 +0.27(+5.05%)
Dec 07, 2023 5.270 5.490 5.180 5.350 534,491 +0.08(+1.52%)
Dec 06, 2023 5.120 5.445 5.120 5.270 714,567 +0.25(+4.98%)
Dec 05, 2023 5.270 5.300 5.000 5.020 519,112 -0.28(-5.28%)
Dec 04, 2023 5.040 5.310 5.040 5.300 776,181 +0.19(+3.72%)
Dec 01, 2023 4.740 5.130 4.620 5.110 629,067 +0.32(+6.68%)
Nov 30, 2023 5.050 5.050 4.740 4.790 753,517 -0.22(-4.39%)
Nov 29, 2023 5.240 5.290 4.990 5.010 662,641 -0.10(-1.96%)
Nov 28, 2023 5.290 5.330 4.990 5.110 661,302 -0.19(-3.58%)
Nov 27, 2023 5.170 5.365 4.952 5.300 693,299 +0.03(+0.57%)
Nov 24, 2023 4.870 5.270 4.870 5.270 362,992 +0.41(+8.44%)
Nov 22, 2023 4.930 4.980 4.810 4.860 502,253 -0.01(-0.21%)
Nov 21, 2023 5.040 5.040 4.792 4.870 726,597 -0.27(-5.25%)
Nov 20, 2023 5.030 5.210 4.880 5.140 644,096 +0.13(+2.59%)
Nov 17, 2023 4.710 5.010 4.670 5.010 724,287 +0.35(+7.51%)
Nov 16, 2023 4.780 4.788 4.550 4.660 571,761 -0.11(-2.31%)
Nov 15, 2023 4.620 4.800 4.550 4.770 803,707 +0.18(+3.92%)
Nov 14, 2023 4.310 4.590 4.285 4.590 1,003,253 +0.37(+8.77%)
Nov 13, 2023 4.330 4.330 4.160 4.220 1,059,910 -0.19(-4.31%)
Nov 10, 2023 3.990 4.465 3.960 4.410 1,334,995 +0.40(+9.98%)
Nov 09, 2023 4.020 4.195 3.970 4.010 1,714,207 -0.07(-1.72%)
Nov 08, 2023 3.500 4.095 3.440 4.080 2,096,066 +0.60(+17.24%)
Nov 07, 2023 3.410 3.585 3.150 3.480 1,996,406 +0.59(+20.42%)
Nov 06, 2023 2.900 2.940 2.845 2.890 636,655 -0.01(-0.34%)
Nov 03, 2023 2.850 3.030 2.840 2.900 1,115,697 +0.10(+3.57%)
Nov 02, 2023 2.680 2.820 2.680 2.800 992,599 +0.17(+6.46%)
Nov 01, 2023 2.760 2.775 2.600 2.630 781,406 -0.15(-5.40%)
Oct 31, 2023 2.770 2.860 2.730 2.780 482,360 +0.02(+0.72%)
Oct 30, 2023 2.770 2.820 2.680 2.760 489,401 +0.00(+0.00%)
Oct 27, 2023 2.850 2.860 2.730 2.760 520,541 -0.06(-2.13%)
Oct 26, 2023 2.800 2.890 2.775 2.820 451,369 +0.00(+0.00%)
Oct 25, 2023 2.920 3.010 2.810 2.820 730,578 -0.15(-5.05%)
Oct 24, 2023 2.800 3.000 2.800 2.970 1,032,154 +0.20(+7.22%)
Oct 23, 2023 2.770 2.800 2.730 2.770 1,051,886 -0.02(-0.72%)
Oct 20, 2023 2.850 2.930 2.710 2.790 1,181,068 -0.07(-2.45%)
Oct 19, 2023 2.990 3.020 2.840 2.860 891,337 -0.05(-1.72%)
Oct 18, 2023 3.120 3.170 2.850 2.910 1,678,745 -0.28(-8.78%)
Oct 17, 2023 3.070 3.190 3.070 3.190 755,017 +0.10(+3.24%)
Oct 16, 2023 3.100 3.130 3.065 3.090 376,412 +0.03(+0.98%)
Oct 13, 2023 3.130 3.185 3.060 3.060 464,966 -0.09(-2.86%)
Oct 12, 2023 3.300 3.325 3.110 3.150 724,438 -0.15(-4.55%)
Oct 11, 2023 3.320 3.420 3.295 3.300 356,754 -0.02(-0.60%)
Oct 10, 2023 3.290 3.405 3.280 3.320 371,956 +0.01(+0.30%)
Oct 09, 2023 3.380 3.400 3.300 3.310 351,295 -0.09(-2.65%)
Oct 06, 2023 3.420 3.490 3.357 3.400 432,819 -0.09(-2.58%)
Oct 05, 2023 3.410 3.495 3.340 3.490 608,391 +0.09(+2.65%)
Oct 04, 2023 3.440 3.480 3.350 3.400 321,617 -0.04(-1.16%)
Oct 03, 2023 3.510 3.570 3.413 3.440 386,093 -0.15(-4.18%)
Oct 02, 2023 3.450 3.630 3.450 3.590 550,977 +0.14(+4.06%)
Sep 29, 2023 3.500 3.540 3.435 3.450 405,199 -0.02(-0.58%)
Sep 28, 2023 3.410 3.510 3.410 3.470 450,017 +0.03(+0.87%)
Sep 27, 2023 3.310 3.500 3.300 3.440 506,463 +0.16(+4.88%)
Sep 26, 2023 3.330 3.370 3.240 3.280 451,932 -0.07(-2.09%)
Sep 25, 2023 3.200 3.360 3.320 3.350 465,556 +0.12(+3.72%)
Sep 22, 2023 3.260 3.320 3.200 3.230 427,099 +0.01(+0.31%)
Sep 21, 2023 3.200 3.300 3.170 3.220 564,368 -0.02(-0.62%)
Sep 20, 2023 3.390 3.410 3.230 3.240 394,375 -0.08(-2.41%)
Sep 19, 2023 3.270 3.330 3.210 3.320 548,734 +0.04(+1.22%)
Sep 18, 2023 3.370 3.390 3.255 3.280 481,566 -0.09(-2.67%)
Sep 15, 2023 3.500 3.580 3.360 3.370 1,174,708 -0.13(-3.71%)
Sep 14, 2023 3.690 3.690 3.485 3.500 703,248 -0.17(-4.63%)
Sep 13, 2023 3.630 3.800 3.605 3.670 518,182 -0.17(-4.43%)
Sep 12, 2023 3.810 3.925 3.750 3.840 235,972 +0.00(+0.00%)
Sep 11, 2023 3.950 4.010 3.815 3.840 296,338 -0.08(-2.04%)
Sep 08, 2023 3.810 3.965 3.720 3.920 565,882 +0.18(+4.81%)
Sep 07, 2023 3.860 3.860 3.705 3.740 870,233 -0.15(-3.86%)
Sep 06, 2023 3.850 4.020 3.825 3.890 586,489 +0.02(+0.52%)
Sep 05, 2023 3.970 3.980 3.770 3.870 659,470 -0.10(-2.52%)
Sep 01, 2023 4.080 4.200 3.950 3.970 431,747 -0.06(-1.49%)
Aug 31, 2023 4.150 4.190 4.020 4.030 441,006 -0.11(-2.66%)
Aug 30, 2023 4.120 4.165 4.070 4.140 277,089 +0.02(+0.49%)
Aug 29, 2023 3.940 4.200 3.940 4.120 533,397 +0.18(+4.57%)
Aug 28, 2023 3.880 4.115 3.880 3.940 592,843 +0.08(+2.07%)
Aug 25, 2023 3.820 3.920 3.770 3.860 436,977 +0.07(+1.85%)
Aug 24, 2023 3.860 3.950 3.780 3.790 374,817 -0.13(-3.32%)
Aug 23, 2023 3.720 3.950 3.710 3.920 460,193 +0.22(+5.95%)
Aug 22, 2023 3.660 3.795 3.640 3.700 461,562 +0.07(+1.93%)
Aug 21, 2023 3.750 3.780 3.625 3.630 469,680 -0.09(-2.42%)
Aug 18, 2023 3.800 3.845 3.670 3.720 501,643 -0.12(-3.12%)
Aug 17, 2023 3.930 3.970 3.820 3.840 556,051 -0.08(-2.04%)
Aug 16, 2023 4.070 4.140 3.910 3.920 433,234 -0.15(-3.69%)
Aug 15, 2023 4.140 4.185 4.025 4.070 384,703 -0.13(-3.10%)
Aug 14, 2023 4.260 4.300 4.125 4.200 359,781 -0.07(-1.64%)
Aug 11, 2023 4.160 4.300 4.150 4.270 335,976 +0.05(+1.18%)
Aug 10, 2023 4.180 4.429 4.170 4.220 553,137 +0.04(+0.96%)
Aug 09, 2023 4.190 4.300 4.135 4.180 623,466 -0.02(-0.48%)
Aug 08, 2023 4.270 4.310 4.075 4.200 466,163 -0.15(-3.45%)
Aug 07, 2023 4.380 4.470 4.270 4.350 689,384 +0.00(+0.00%)
Aug 04, 2023 4.750 4.750 4.340 4.350 1,081,324 -0.39(-8.23%)
Aug 03, 2023 5.270 5.270 4.565 4.740 1,444,850 -0.52(-9.89%)
Aug 02, 2023 5.230 5.650 5.060 5.260 755,360 -0.08(-1.50%)
Aug 01, 2023 5.450 5.540 5.280 5.340 515,121 -0.10(-1.84%)
Jul 31, 2023 5.490 5.620 5.420 5.440 421,367 +0.01(+0.18%)
Jul 28, 2023 5.450 5.660 5.415 5.430 463,469 +0.05(+0.93%)
Jul 27, 2023 5.600 5.710 5.370 5.380 619,312 -0.19(-3.41%)
Jul 26, 2023 5.710 5.860 5.500 5.570 719,979 -0.11(-1.94%)
Jul 25, 2023 5.500 5.705 5.360 5.680 869,719 +0.18(+3.27%)
Jul 24, 2023 5.440 5.550 5.310 5.500 469,981 +0.06(+1.10%)
Jul 21, 2023 5.620 5.620 5.340 5.440 635,722 -0.09(-1.63%)
Jul 20, 2023 5.750 5.870 5.520 5.530 872,214 -0.21(-3.66%)
Jul 19, 2023 5.440 5.760 5.310 5.740 910,730 +0.31(+5.71%)
Jul 18, 2023 5.320 5.590 5.240 5.430 725,808 +0.07(+1.31%)
Jul 17, 2023 5.090 5.380 5.040 5.360 625,822 +0.25(+4.89%)
Jul 14, 2023 5.150 5.260 4.930 5.110 823,903 -0.04(-0.78%)
Jul 13, 2023 5.080 5.205 4.990 5.150 866,996 +0.08(+1.58%)
Jul 12, 2023 4.620 5.140 4.620 5.070 1,280,217 +0.49(+10.70%)
Jul 11, 2023 4.110 4.590 4.100 4.580 1,304,024 +0.49(+11.98%)
Jul 10, 2023 3.780 4.120 3.760 4.090 1,026,666 +0.34(+9.07%)
Jul 07, 2023 3.620 3.880 3.620 3.750 1,467,048 +0.11(+3.02%)
Jul 06, 2023 3.810 3.820 3.560 3.640 834,350 -0.17(-4.46%)
Jul 05, 2023 4.010 4.010 3.810 3.810 869,199 -0.23(-5.69%)
Jul 03, 2023 3.980 4.070 3.980 4.040 232,467 +0.06(+1.51%)
Jun 30, 2023 4.100 4.150 3.980 3.980 396,825 -0.11(-2.69%)
Jun 29, 2023 4.030 4.115 4.030 4.090 360,814 +0.05(+1.24%)
Jun 28, 2023 4.030 4.055 3.970 4.040 451,378 +0.01(+0.25%)
Jun 27, 2023 4.020 4.080 3.885 4.030 492,147 +0.06(+1.51%)
Jun 26, 2023 4.030 4.100 3.910 3.970 609,865 -0.08(-1.98%)
Jun 23, 2023 4.200 4.260 4.030 4.050 2,483,946 -0.24(-5.59%)
Jun 22, 2023 4.200 4.290 4.170 4.290 535,823 +0.04(+0.94%)
Jun 21, 2023 4.250 4.315 4.200 4.250 546,788 -0.03(-0.70%)
Jun 20, 2023 4.360 4.380 4.207 4.280 579,945 -0.07(-1.61%)
Jun 16, 2023 4.420 4.420 4.275 4.350 1,447,794 +0.02(+0.46%)
Jun 15, 2023 4.300 4.330 4.105 4.330 794,294 +0.44(+11.31%)
May 08, 2023 4.050 4.050 3.890 3.890 557,426 -0.07(-1.77%)
May 05, 2023 3.950 4.080 3.884 3.960 706,309 +0.11(+2.86%)
May 04, 2023 4.280 4.315 3.830 3.850 1,783,119 -0.40(-9.41%)
May 03, 2023 3.700 4.390 3.690 4.250 2,558,697 +0.87(+25.74%)
May 02, 2023 3.240 3.560 3.240 3.380 1,003,763 +0.13(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.