UNTK

UniTek Global Services, Inc. Historical Stock Prices

$0.4899
*  
0.0087
1.81%
Get UNTK Alerts
*Delayed - data as of Aug. 1, 2014 10:37 ET  -  Find a broker to begin trading UNTK now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    UNTK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:37  0.4812  0.495  0.46  0.4899 16,280
07/31/2014 0.4599 0.495 0.45 0.4812 49,114
07/30/2014 0.43 0.47 0.41 0.4599 83,106
07/29/2014 0.41 0.44 0.4 0.4 38,524
07/28/2014 0.4221 0.44 0.422 0.422 7,000
07/25/2014 0.4 0.41 0.395 0.3988 27,885
07/24/2014 0.408 0.408 0.393 0.3951 2,020
07/23/2014 0.4 0.4099 0.39 0.39 6,518
07/22/2014 0.4299 0.4299 0.4 0.4 10,228
07/21/2014 0.42 0.42 0.39 0.39 36,356
07/18/2014 0.3949 0.3949 0.39 0.391 50,782
07/17/2014 0.395 0.4 0.395 0.4 8,844
07/16/2014 0.44 0.44 0.4001 0.41 7,973
07/15/2014 0.43 0.43 0.41 0.4299 14,683
07/14/2014 0.42 0.42 0.39 0.3945 15,722
07/11/2014 0.3912 0.43 0.3912 0.4002 33,839
07/10/2014 0.4299 0.4299 0.41 0.41 27,121
07/09/2014 0.3911 0.43 0.3911 0.4044 12,454
07/08/2014 0.391 0.44 0.391 0.4151 115,055
07/07/2014 0.4101 0.4201 0.4101 0.4101 18,864
07/03/2014 0.46 0.46 0.41 0.41 30,078
07/02/2014 0.4301 0.4347 0.4301 0.4302 3,010
07/01/2014 0.42 0.46 0.391 0.43 101,436
06/30/2014 0.41 0.45 0.37 0.41 130,839
06/27/2014 0.48 0.48 0.311 0.42 117,846
06/26/2014 0.4401 0.49 0.4401 0.48 36,493
06/25/2014 0.48 0.48 0.4701 0.48 3,765
06/24/2014 0.46 0.48 0.46 0.4799 42,436
06/23/2014 0.43 0.455 0.43 0.455 9,907
06/20/2014 0.43 0.46 0.395 0.45 70,643
06/19/2014 0.45 0.45 0.41 0.43 41,019
06/18/2014 0.4629 0.4629 0.43 0.431 12,690
06/17/2014 0.42 0.48 0.42 0.431 28,044
06/16/2014 0.51 0.56 0.43 0.441 113,924
06/13/2014 0.47 0.569 0.451 0.47 146,240
06/12/2014 0.51 0.5548 0.45 0.4998 31,308
06/11/2014 0.56 0.5601 0.47 0.54 58,064
06/10/2014 0.58 0.61 0.5201 0.56 16,258
06/09/2014 0.58 0.6 0.58 0.5801 28,847
06/06/2014 0.55 0.572 0.55 0.57 28,826
06/05/2014 0.55 0.61 0.5 0.55 93,699
06/04/2014 0.45 0.57 0.45 0.5001 143,878
06/03/2014 0.57 0.59 0.46 0.48 178,788
06/02/2014 0.63 0.65 0.55 0.575 348,041
05/30/2014 0.7 0.7 0.63 0.64 40,204
05/29/2014 0.695 0.75 0.625 0.69 27,438
05/28/2014 0.6421 0.75 0.62 0.7 89,095
05/27/2014 0.79 0.79 0.6 0.7299 87,948
05/23/2014 0.67 0.76 0.5252 0.71 450,670
05/22/2014 0.8 0.8 0.6 0.66 88,397
05/21/2014 0.7402 0.77 0.73 0.7599 72,980
05/20/2014 0.93 0.93 0.7202 0.83 195,910
05/19/2014 1.1 1.1399 0.8101 0.8869 447,307
05/16/2014 1.18 1.18 1.08 1.1 85,643
05/15/2014 1.32 1.32 1.05 1.25 65,516
05/14/2014 1.6 1.6 1.21 1.22 133,682
05/13/2014 1.45 1.6155 1.41 1.5101 10,578
05/12/2014 1.67 1.67 1.4 1.59 16,252
05/09/2014 1.5001 1.66 1.3801 1.58 44,209
05/08/2014 1.33 1.5625 1.33 1.49 24,768
05/07/2014 1.17 1.6299 1.17 1.37 78,686
05/06/2014 1.22 1.2301 1.14 1.2 23,674
05/05/2014 1.25 1.27 1.22 1.27 22,893
05/02/2014 1.26 1.28 1.26 1.26 2,330
05/01/2014 1.26 1.3 1.24 1.25 7,400
04/30/2014 1.3 1.3594 1.2 1.2999 63,987
04/29/2014 1.37 1.37 1.27 1.3 25,570
04/28/2014 1.49 1.5 1.26 1.35 51,427
04/25/2014 1.47 1.54 1.39 1.47 26,256
04/24/2014 1.5001 1.64 1.45 1.54 36,978
04/23/2014 1.57 1.6 1.55 1.5657 16,700
04/22/2014 1.62 1.62 1.58 1.615 21,218
04/21/2014 1.551 1.7 1.55 1.585 21,386
04/17/2014 1.54 1.65 1.54 1.65 3,777
04/16/2014 1.57 1.66 1.55 1.62 10,800
04/15/2014 1.69 1.69 1.69 1.69 00
04/14/2014 1.69 1.7 1.64 1.69 5,415
04/11/2014 1.75 1.75 1.73 1.73 900
04/10/2014 1.75 1.75 1.64 1.71 49,560
04/09/2014 1.75 1.75 1.7 1.74 28,240
04/08/2014 1.77 1.78 1.7001 1.7001 2,500
04/07/2014 1.77 1.79 1.72 1.79 1,800
04/04/2014 1.8 1.8 1.77 1.7815 11,290
04/03/2014 1.73 1.77 1.71 1.77 84,670
04/02/2014 1.76 1.78 1.7 1.73 10,090
04/01/2014 1.85 1.95 1.69 1.75 95,834
03/31/2014 1.8 1.8701 1.76 1.84 26,430
03/28/2014 1.7501 1.7501 1.75 1.75 3,100
03/27/2014 1.74 1.81 1.64 1.72 10,837
03/26/2014 1.74 1.82 1.7301 1.77 3,726
03/25/2014 1.81 1.84 1.75 1.83 2,035
03/24/2014 1.86 1.86 1.72 1.72 5,672
03/21/2014 1.86 1.9 1.74 1.8 22,758
03/20/2014 1.85 1.9 1.812 1.89 28,621
03/19/2014 1.833 1.85 1.82 1.85 3,312
03/18/2014 1.82 1.85 1.8 1.84 9,749
03/17/2014 1.88 1.9 1.8 1.83 20,456
03/14/2014 1.83 1.875 1.8 1.85 12,106
03/13/2014 1.8 1.935 1.79 1.81 67,949
03/12/2014 1.69 1.86 1.69 1.78 17,110
03/11/2014 1.67 1.68 1.64 1.66 18,592
03/10/2014 1.638 1.67 1.6 1.63 4,058
03/07/2014 1.67 1.68 1.66 1.68 2,861
03/06/2014 1.64 1.69 1.61 1.61 12,598
03/05/2014 1.6301 1.6335 1.63 1.6335 782
03/04/2014 1.61 1.68 1.61 1.68 4,710
03/03/2014 1.63 1.6501 1.6001 1.65 17,703
02/28/2014 1.6401 1.6401 1.6 1.6 1,711
02/27/2014 1.6101 1.6499 1.6 1.63 16,368
02/26/2014 1.6 1.65 1.6 1.65 18,752
02/25/2014 1.6125 1.6316 1.59 1.6 34,961
02/24/2014 1.61 1.636 1.59 1.59 14,864
02/21/2014 1.62 1.7 1.6 1.61 52,599
02/20/2014 1.65 1.65 1.61 1.62 7,104
02/19/2014 1.65 1.65 1.61 1.61 4,528
02/18/2014 1.65 1.65 1.6 1.6001 1,366
02/14/2014 1.601 1.65 1.59 1.64 9,526
02/13/2014 1.5701 1.63 1.5701 1.61 1,200
02/12/2014 1.6 1.6 1.57 1.58 17,332
02/11/2014 1.59 1.62 1.59 1.62 3,486
02/10/2014 1.6499 1.6499 1.6112 1.6112 1,775
02/07/2014 1.61 1.66 1.56 1.59 3,921
02/06/2014 1.63 1.6313 1.56 1.61 23,356
02/05/2014 1.62 1.6201 1.62 1.62 10,500
02/04/2014 1.62 1.6201 1.6 1.62 3,510
02/03/2014 1.6 1.66 1.6 1.6401 14,129
01/31/2014 1.6 1.61 1.59 1.5932 3,044
01/30/2014 1.575 1.61 1.56 1.61 6,483
01/29/2014 1.59 1.61 1.57 1.57 12,250
01/28/2014 1.58 1.59 1.5701 1.5701 3,661
01/27/2014 1.58 1.6 1.56 1.56 25,335
01/24/2014 1.6001 1.61 1.6001 1.61 325
01/23/2014 1.6001 1.62 1.6001 1.62 2,685
01/22/2014 1.62 1.62 1.61 1.61 1,674
01/21/2014 1.6199 1.62 1.6001 1.62 5,944
01/17/2014 1.63 1.64 1.62 1.62 1,300
01/16/2014 1.6401 1.7 1.6401 1.66 3,600
01/15/2014 1.65 1.6799 1.6 1.6799 25,880
01/14/2014 1.7 1.7 1.6 1.62 4,713
01/13/2014 1.64 1.64 1.5501 1.63 9,257
01/10/2014 1.66 1.68 1.59 1.6 31,411
01/09/2014 1.7299 1.73 1.6101 1.6899 7,208
01/08/2014 1.729 1.749 1.6601 1.68 23,100
01/07/2014 1.696 1.7299 1.6901 1.7 3,447
01/06/2014 1.68 1.71 1.6301 1.71 11,616
01/03/2014 1.67 1.725 1.6399 1.69 10,540
01/02/2014 1.729 1.729 1.64 1.64 3,519
12/31/2013 1.69 1.7 1.65 1.67 19,407
12/30/2013 1.64 1.65 1.6 1.6 32,542
12/27/2013 1.65 1.7 1.6 1.67 33,256
12/26/2013 1.6 1.7 1.5807 1.649 185,009
12/24/2013 1.61 1.63 1.6 1.63 6,945
12/23/2013 1.65 1.74 1.6 1.61 37,086
12/20/2013 1.65 1.74 1.6301 1.64 36,489
12/19/2013 1.6 1.7 1.58 1.63 38,896
12/18/2013 1.6324 1.6324 1.61 1.61 19,375
12/17/2013 1.61 1.65 1.6 1.65 34,387
12/16/2013 1.575 1.62 1.57 1.61 55,636
12/13/2013 1.6 1.6 1.5501 1.59 4,848
12/12/2013 1.54 1.6 1.52 1.6 43,378
12/11/2013 1.52 1.58 1.5 1.5 17,360
12/10/2013 1.52 1.56 1.52 1.5375 10,964
12/09/2013 1.55 1.6 1.54 1.55 11,432
12/06/2013 1.58 1.65 1.56 1.58 32,053
12/05/2013 1.61 1.64 1.5801 1.62 38,220
12/04/2013 1.61 1.65 1.51 1.61 39,315
12/03/2013 1.574 1.62 1.57 1.58 9,900
12/02/2013 1.68 1.68 1.58 1.59 26,813
11/29/2013 1.57 1.63 1.5 1.63 30,101
11/27/2013 1.47 1.6 1.47 1.5201 38,247
11/26/2013 1.42 1.4899 1.42 1.46 21,561
11/25/2013 1.3999 1.5 1.3201 1.41 99,133
11/22/2013 1.27 1.37 1.27 1.36 50,414
11/21/2013 1.26 1.39 1.26 1.29 313,115
11/20/2013 1.21 1.3 1.21 1.28 829,889
11/19/2013 1.23 1.26 1.2101 1.25 24,189
11/18/2013 1.26 1.39 1.24 1.26 87,864
11/15/2013 1.25 1.3 1.22 1.25 88,847
11/14/2013 1.25 1.47 1.23 1.23 164,592
11/13/2013 1.25 1.3 1.2 1.26 141,165
11/12/2013 1.19 1.19 1.15 1.15 5,110
11/11/2013 1.16 1.2467 1.11 1.23 5,415
11/08/2013 1.18 1.19 1.11 1.19 6,503
11/07/2013 1.17 1.18 1.11 1.16 18,150
11/06/2013 1.23 1.3096 1.17 1.19 11,997
11/05/2013 1.24 1.24 1.1799 1.18 7,632
11/04/2013 1.25 1.2924 1.21 1.22 5,900
11/01/2013 1.17 1.299 1.13 1.24 9,763
10/31/2013 1.14 1.16 1.111 1.14 20,701
10/30/2013 1.15 1.18 1.14 1.14 19,450
10/29/2013 1.12 1.16 1.105 1.13 137,905
10/28/2013 1.1 1.15 1.0501 1.1 42,108
10/25/2013 1.18 1.18 1.11 1.13 42,524
10/24/2013 1.21 1.23 1.15 1.161 54,424
10/23/2013 1.27 1.27 1.23 1.23 32,079
10/22/2013 1.3 1.35 1.04 1.23 125,116
10/21/2013 1.4199 1.4199 1.3 1.345 70,806
10/18/2013 1.5 1.55 1.4 1.41 58,516
10/17/2013 1.5 1.74 1.47 1.5299 187,852
10/16/2013 1.1 1.5 1.1 1.5 215,397
10/15/2013 1.18 1.18 1.06 1.09 193,800
10/14/2013 1.14 1.14 1.105 1.11 5,095
10/11/2013 1.13 1.15 1.08 1.12 110,150
10/10/2013 1.15 1.15 1.14 1.14 25,610
10/09/2013 1.18 1.18 1.0001 1.15 98,441
10/08/2013 1.17 1.17 1.15 1.15 9,376
10/07/2013 1.15 1.17 1.12 1.155 70,206
10/04/2013 1.19 1.24 1.15 1.15 39,200
10/03/2013 1.2 1.25 1.18 1.2 38,800
10/02/2013 1.15 1.25 1.1499 1.22 93,258
10/01/2013 1.16 1.214 1.15 1.17 87,083
09/30/2013 1.21 1.22 1.12 1.17 85,797
09/27/2013 1.24 1.25 1.2 1.21 64,864
09/26/2013 1.29 1.32 1.23 1.26 182,908
09/25/2013 1.32 1.39 1.3 1.3 60,243
09/24/2013 1.399 1.4 1.33 1.33 20,055
09/23/2013 1.33 1.38 1.31 1.35 19,001
09/20/2013 1.3 1.35 1.28 1.35 31,397
09/19/2013 1.3799 1.3799 1.29 1.29 36,515
09/18/2013 1.41 1.42 1.35 1.35 37,310
09/17/2013 1.391 1.44 1.37 1.37 34,540
09/16/2013 1.42 1.45 1.41 1.41 4,565
09/13/2013 1.44 1.44 1.38 1.43 2,000
09/12/2013 1.41 1.41 1.4 1.41 1,210
09/11/2013 1.41 1.42 1.39 1.4 9,225
09/10/2013 1.422 1.5199 1.39 1.44 18,111
09/09/2013 1.42 1.42 1.38 1.39 13,259
09/06/2013 1.45 1.45 1.41 1.42 1,900
09/05/2013 1.45 1.6 1.41 1.45 20,406
09/04/2013 1.51 1.51 1.42 1.42 16,013
09/03/2013 1.63 1.63 1.53 1.53 2,759
08/30/2013 1.56 1.66 1.4553 1.57 70,546
08/29/2013 1.52 1.6 1.4215 1.59 15,160
08/28/2013 1.53 1.56 1.44 1.56 9,945
08/27/2013 1.55 1.57 1.4 1.56 25,355
08/26/2013 1.55 1.75 1.5 1.56 25,475
08/23/2013 1.62 1.62 1.52 1.55 176,172
08/22/2013 1.64 1.75 1.552 1.66 51,225
08/21/2013 1.38 1.66 1.38 1.66 42,131
08/20/2013 1.38 1.42 1.35 1.38 22,480
08/19/2013 1.32 1.38 1.3 1.36 23,923
08/16/2013 1.79 1.79 1.32 1.36 33,976
08/15/2013 1.38 1.45 1.3 1.36 69,446
08/14/2013 1.64 1.64 1.38 1.39 116,483
08/13/2013 1.79 1.79 1.6 1.64 13,196
08/12/2013 1.73 1.7899 1.56 1.64 84,440
08/09/2013 1.77 1.83 1.75 1.79 128,148
08/08/2013 1.79 1.81 1.77 1.77 16,453
08/07/2013 1.76 1.81 1.74 1.78 98,718
08/06/2013 1.75 1.76 1.73 1.75 31,272
08/05/2013 1.72 1.77 1.72 1.75 137,299
08/02/2013 1.64 1.779 1.64 1.72 92,334
08/01/2013 1.7 1.75 1.65 1.68 25,730
07/31/2013 1.78 1.78 1.61 1.71 110,073
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?