UNTY

Historical Stock Prices

$10.13
*  
0.03
0.3%
Get UNTY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UNTY now
Exchange: NASDAQ
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 10.02 10.13 10.02 10.13 854
08/27/2015 9.7 10.1 9.55 10.1 7,957
08/26/2015 9.53 9.75 9.5 9.57 3,048
08/25/2015 9.52 9.52 9.52 9.52 121
08/24/2015 9.451 9.75 9.45 9.53 2,149
08/21/2015 9.95 9.97 9.7 9.75 4,780
08/20/2015 9.95 9.96 9.95 9.96 954
08/19/2015 9.95 9.96 9.95 9.95 4,300
08/18/2015 9.8 10.08 9.8 10.08 8,402
08/17/2015 10 10 9.95 9.95 287
08/14/2015 9.79 10.01 9.79 9.92 23,588
08/13/2015 9.87 9.89 9.69 9.75 1,247
08/12/2015 9.78 9.78 9.78 9.78 00
08/11/2015 9.76 9.78 9.75 9.78 1,190
08/10/2015 9.81 9.81 9.81 9.81 102
08/07/2015 9.75 9.75 9.75 9.75 00
08/06/2015 9.75 9.75 9.75 9.75 302
08/05/2015 9.75 9.75 9.75 9.75 00
08/04/2015 9.76 9.77 9.75 9.75 4,644
08/03/2015 9.89 9.89 9.8 9.8 227
07/31/2015 9.75 9.89 9.75 9.89 244
07/30/2015 9.9 9.9 9.844 9.844 1,809
07/29/2015 9.75 9.85 9.75 9.77 1,000
07/28/2015 9.78 9.9 9.75 9.79 2,463
07/27/2015 9.75 9.77 9.75 9.75 12,228
07/24/2015 9.75 9.81 9.75 9.81 481
07/23/2015 9.95 9.97 9.95 9.95 411
07/22/2015 9.76 9.88 9.76 9.88 3,757
07/21/2015 9.876 9.9 9.75 9.885 15,800
07/20/2015 9.75 10 9.73 9.97 8,449
07/17/2015 9.75 9.76 9.75 9.75 5,008
07/16/2015 9.75 9.762 9.75 9.75 1,121
07/15/2015 9.78 9.78 9.75 9.76 2,700
07/14/2015 9.7601 9.7601 9.7601 9.7601 405
07/13/2015 9.98 10 9.86 10 2,662
07/10/2015 9.75 9.75 9.75 9.75 00
07/09/2015 9.755 9.849 9.75 9.75 2,871
07/08/2015 9.76 9.98 9.76 9.76 901
07/07/2015 9.752 9.95 9.75 9.77 22,584
07/06/2015 9.93 9.93 9.76 9.76 427
07/02/2015 9.75 9.75 9.75 9.75 700
07/01/2015 9.88 9.88 9.75 9.76 1,353
06/30/2015 9.934 10 9.79 9.79 376
06/29/2015 9.75 9.78 9.75 9.75 53,992
06/26/2015 9.75 9.7534 9.75 9.7534 46,469
06/25/2015 9.75 9.7688 9.75 9.75 968
06/24/2015 9.76 9.7801 9.76 9.76 1,266
06/23/2015 9.8399 9.8399 9.76 9.76 15,641
06/22/2015 9.76 9.88 9.75 9.84 5,493
06/19/2015 9.65 10 9.65 9.75 46,526
06/18/2015 9.81 9.81 9.75 9.7564 3,128
06/17/2015 10 10 9.753 9.76 3,112
06/16/2015 9.4065 10 9.4065 9.82 146,784
06/15/2015 9.38 9.47 9.311 9.41 3,385
06/12/2015 9.38 9.4 9.37 9.38 491
06/11/2015 9.45 9.45 9.31 9.31 1,379
06/10/2015 9.26 9.43 9.25 9.36 4,210
06/09/2015 9.46 9.48 9.35 9.38 1,010
06/08/2015 9.55 9.55 9.38 9.42 1,355
06/05/2015 9.5 9.5 9.25 9.3 772
06/04/2015 9.24 9.55 9.149 9.15 7,149
06/03/2015 9.24 9.33 9.2 9.32 2,750
06/02/2015 9.1901 9.419 9.1901 9.4 1,775
06/01/2015 9.209 9.22 9.18 9.19 5,650
05/29/2015 9.19 9.22 9.19 9.22 668
05/28/2015 9.11 9.325 9.1 9.1 10,748
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?