UNTK

UniTek Global Services, Inc. Historical Stock Prices

$1.62
*  
0.07
 negative 
4.14%
Get UNTK Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  1.65  1.66  1.55  1.62 10,800
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
07/30/2013 1.75 1.94 1.73 1.73 362,616
07/29/2013 1.691 1.78 1.69 1.73 41,481
07/26/2013 1.63 1.8 1.63 1.7 165,758
07/25/2013 1.67 1.74 1.65 1.68 22,590
07/24/2013 1.6501 1.71 1.6501 1.69 13,467
07/23/2013 1.65 1.7 1.65 1.69 21,646
07/22/2013 1.65 1.74 1.65 1.7 21,734
07/19/2013 1.72 1.72 1.64 1.64 19,998
07/18/2013 1.61 1.88 1.61 1.77 279,576
07/17/2013 1.66 1.69 1.66 1.69 3,000
07/16/2013 1.71 1.71 1.6 1.69 40,924
07/15/2013 1.65 1.71 1.61 1.66 6,081
07/12/2013 1.76 1.77 1.65 1.65 23,959
07/11/2013 1.67 1.7399 1.6501 1.69 10,915
07/10/2013 1.74 1.74 1.65 1.7 27,095
07/09/2013 1.75 1.8 1.6145 1.7 51,262
07/08/2013 1.74 1.93 1.61 1.7 31,645
07/05/2013 1.73 1.73 1.6 1.69 92,989
07/03/2013 1.4 2.12 1.3965 1.7301 491,544
07/02/2013 1.291 1.3 1.21 1.3 45,363
07/01/2013 1.46 1.46 1.27 1.29 28,883
06/28/2013 1.39 1.4 1.27 1.4 51,159
06/27/2013 1.24 1.37 1.24 1.37 24,525
06/26/2013 1.39 1.409 1.235 1.235 1,800
06/25/2013 1.41 1.41 1.25 1.33 21,085
06/24/2013 1.29 1.29 1.23 1.28 18,302
06/21/2013 1.34 1.35 1.28 1.34 24,944
06/20/2013 1.24 1.37 1.2 1.3 153,702
06/19/2013 1.25 1.3 1.16 1.28 234,784
06/18/2013 1.28 1.28 1.21 1.25 40,488
06/17/2013 1.3 1.3 1.21 1.27 98,432
06/14/2013 1.46 1.46 1.08 1.24 225,468
06/13/2013 1.38 1.68 1.38 1.45 87,050
06/12/2013 1.44 1.47 1.33 1.35 109,448
06/11/2013 1.53 1.54 1.45 1.5 360,241
06/10/2013 1.71 1.71 1.39 1.55 126,799
06/07/2013 1.728 1.73 1.66 1.715 27,075
06/06/2013 1.83 1.83 1.68 1.71 23,790
06/05/2013 1.8 1.89 1.7136 1.88 2,370
06/04/2013 1.77 1.9799 1.72 1.8 27,090
06/03/2013 1.85 1.85 1.69 1.77 11,730
05/31/2013 1.96 1.9999 1.89 1.89 3,400
05/30/2013 2.01 2.07 1.96 1.96 8,650
05/29/2013 2.02 2.02 1.95 2 33,732
05/28/2013 2.17 2.17 1.94 1.955 45,336
05/24/2013 1.93 2.07 1.68 2 46,455
05/23/2013 1.69 1.93 1.6 1.92 48,779
05/22/2013 1.55 1.69 1.54 1.69 35,120
05/21/2013 1.64 1.69 1.54 1.6 429,909
05/20/2013 1.57 1.65 1.51 1.64 58,755
05/17/2013 1.6 1.69 1.34 1.6 321,470
05/16/2013 1.62 1.62 1.46 1.48 106,729
05/15/2013 1.48 1.48 1.35 1.4 426,365
05/14/2013 1.3 1.7 1.3 1.47 150,615
05/13/2013 1.14 1.26 1.14 1.25 59,831
05/10/2013 1.15 1.18 1.1 1.16 8,427
05/09/2013 1.18 1.23 1.13 1.169 86,296
05/08/2013 1.175 1.24 1.15 1.18 45,890
05/07/2013 1.15 1.17 1.08 1.15 92,579
05/06/2013 1.128 1.18 1.08 1.08 26,939
05/03/2013 1.15 1.36 1.12 1.14 114,397
05/02/2013 1.1 1.18 1.05 1.09 83,158
05/01/2013 1.16 1.21 1.1 1.1 23,576
04/30/2013 1.1901 1.1901 1.15 1.15 18,453
04/29/2013 1.22 1.24 1.17 1.17 90,645
04/26/2013 1.22 1.24 1.17 1.24 31,780
04/25/2013 1.18 1.25 1.16 1.2 46,941
04/24/2013 1.17 1.24 1.1201 1.24 103,454
04/23/2013 1.1 1.23 1.06 1.2 203,152
04/22/2013 1.39 1.39 1.25 1.27 69,436
04/19/2013 1.32 1.35 1.28 1.35 222,895
04/18/2013 1.45 1.45 1.28 1.31 208,639
04/17/2013 1.45 1.5 1.38 1.49 370,748
04/16/2013 1.76 1.76 1.4 1.5 642,547
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 your brokers before you trade


Want to trade FX?