UNTY

Unity Bancorp, Inc. Historical Stock Prices

$9.71
*  
0.14
1.46%
Get UNTY Alerts
*Delayed - data as of Mar. 3, 2015 10:58 ET  -  Find a broker to begin trading UNTY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNTY 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

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

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:58  9.57  9.71  9.30  9.71 572
03/02/2015 9.28 9.57 9.28 9.57 310
02/27/2015 9.4 9.74 9.36 9.36 6,820
02/26/2015 9.36 9.71 9.36 9.71 1,024
02/25/2015 9.47 9.74 9.27 9.7299 6,909
02/24/2015 9.44 9.72 9.2801 9.72 8,003
02/23/2015 9.21 9.73 9.21 9.5 3,867
02/20/2015 9.2 9.57 9.15 9.36 11,067
02/19/2015 9.4 9.59 9.15 9.4 3,233
02/18/2015 9.52 9.52 9.11 9.3999 12,717
02/17/2015 9.42 9.74 9.4 9.73 975
02/13/2015 9.5 9.73 9.3 9.57 6,899
02/12/2015 9.52 9.72 9.4 9.7099 4,441
02/11/2015 9.65 9.75 9.15 9.7193 18,110
02/10/2015 9.75 9.75 9.66 9.75 1,802
02/09/2015 9.5 9.66 9.5 9.65 3,016
02/06/2015 9.53 9.65 9.5 9.5 1,000
02/05/2015 9.52 9.75 9.52 9.75 1,348
02/04/2015 9.87 9.87 9.5 9.7 3,915
02/03/2015 9.63 9.76 9.54 9.76 649
02/02/2015 9.35 10 9.35 9.8 25,997
01/30/2015 9.16 9.16 9.16 9.16 148
01/29/2015 9.15 9.62 9.15 9.17 4,837
01/28/2015 9.14 9.19 9.08 9.09 1,949
01/27/2015 9.11 9.11 9.11 9.11 00
01/26/2015 9.11 9.11 9.11 9.11 400
01/23/2015 9.25 9.27 9.14 9.2 1,230
01/22/2015 9.38 9.38 9.05 9.08 4,888
01/21/2015 9.13 9.36 9.13 9.13 2,879
01/20/2015 9.12 9.54 9.11 9.49 1,649
01/16/2015 9.09 9.83 9.05 9.12 8,457
01/15/2015 9.11 9.3 8.95 9.08 8,514
01/14/2015 9.15 9.31 9.02 9.1 8,941
01/13/2015 8.96 9.32 8.9 8.93 5,874
01/12/2015 8.9 8.99 8.9 8.91 2,791
01/09/2015 8.91 9 8.9 8.9 7,790
01/08/2015 9 9.05 8.91 8.91 6,277
01/07/2015 9.06 9.47 8.9 8.94 24,585
01/06/2015 9.31 9.36 9.05 9.17 16,770
01/05/2015 9.32 9.4383 9.14 9.32 21,656
01/02/2015 9.3 9.35 9.25 9.32 10,189
12/31/2014 9.44 9.44 9.25 9.4299 617
12/30/2014 9.105 9.57 9.01 9.28 2,324
12/29/2014 9.85 9.98 9.06 9.2 7,151
12/26/2014 9.88 9.88 9.05 9.705 22,104
12/24/2014 9.01 9.8725 9 9.13 3,384
12/23/2014 9.43 9.43 8.825 9.04 10,359
12/22/2014 9.29 9.87 9.05 9.15 13,411
12/19/2014 10.4 10.99 9.05 9.55 28,783
12/18/2014 10.36 10.5 9.691 10.11 12,828
12/17/2014 10.48 10.48 10.06 10.35 10,442
12/16/2014 10.96 11 10.0201 10.19 16,115
12/15/2014 10.75 10.75 10.05 10.7 10,690
12/12/2014 10.75 10.75 10.01 10.57 8,037
12/11/2014 10.5 10.99 10.5 10.73 7,328
12/10/2014 10.76 11 10.2521 10.5 10,568
12/09/2014 10.48 11.45 10.44 10.75 18,157
12/08/2014 9.92 12.63 9.92 10.29 19,066
12/05/2014 9.71 9.9 9.505 9.85 17,357
12/04/2014 9.649 10 9.41 10 11,288
12/03/2014 8.85 9.4 8.21 9.4 3,443
12/02/2014 9.08 9.08 9 9 1,297
12/01/2014 9.22 9.45 9.0501 9.06 3,683
11/28/2014 9.2 9.2 9.2 9.2 00
11/26/2014 9.2 9.2 9.2 9.2 00
11/25/2014 9.175 9.2 9.175 9.2 1,167
11/24/2014 9.13 9.25 9.1 9.14 802
11/21/2014 9.05 9.15 9.05 9.15 1,278
11/20/2014 9.06 9.06 9.06 9.06 00
11/19/2014 9.06 9.06 9.06 9.06 670
11/18/2014 9.05 9.05 9.05 9.05 00
11/17/2014 9.05 9.05 9.05 9.05 515
11/14/2014 9.1 9.1 9.05 9.05 8,313
11/13/2014 9.65 9.65 9 9 65,136
11/12/2014 9.0001 9.0001 9.0001 9.0001 350
11/11/2014 9.18 9.18 9.18 9.18 00
11/10/2014 9.27 9.535 9.18 9.18 5,994
11/07/2014 9.64 9.65 9.1 9.1 5,150
11/06/2014 9.3 9.65 9.3 9.65 600
11/05/2014 9.1 10.01 9.1 9.65 8,571
11/04/2014 9.06 9.18 8.94 9.1 7,474
11/03/2014 9.1 9.179 9.041 9.06 11,502
10/31/2014 9.1 9.1 9.1 9.1 422
10/30/2014 9.06 9.1799 9.04 9.1 11,566
10/29/2014 9.14 9.14 9.095 9.1 2,097
10/28/2014 9 9.17 9 9.17 53,705
10/27/2014 9.0899 9.0899 8.95 8.98 47,619
10/24/2014 9 9.055 9 9.05 1,115
10/23/2014 9 9.19 9 9 2,847
10/22/2014 9 9.14 8.98 9 2,009
10/21/2014 8.96 9.15 8.95 8.95 3,604
10/20/2014 9.14 9.14 9.02 9.09 1,614
10/17/2014 9.1 9.18 8.95 9.18 5,025
10/16/2014 9.15 9.15 8.96 9.01 2,815
10/15/2014 9.2 9.2 8.52 8.95 13,453
10/14/2014 9 9.18 9 9.02 3,227
10/13/2014 9.1 9.24 9.1 9.24 6,969
10/10/2014 9 9.19 9 9.19 7,250
10/09/2014 9.0001 9.0001 9.0001 9.0001 413
10/08/2014 9.15 9.15 8.9 9 9,185
10/07/2014 9.09 9.36 9.09 9.15 8,706
10/06/2014 9.45 9.45 9.13 9.24 2,430
10/03/2014 9.5 9.65 9.19 9.24 3,760
10/02/2014 9.6 9.64 9.42 9.48 5,705
10/01/2014 9.65 9.65 9.37 9.5999 4,317
09/30/2014 9.41 9.65 9.3 9.63 4,623
09/29/2014 9.15 9.4 9.15 9.4 1,530
09/26/2014 9.65 9.65 9.425 9.425 2,164
09/25/2014 9.65 9.65 9.3305 9.64 5,916
09/24/2014 9.59 9.65 9.3 9.65 7,350
09/23/2014 9.49 9.65 9.49 9.63 5,874
09/22/2014 9.63 9.64 9.3 9.4999 17,385
09/19/2014 9.55 9.68 9.22 9.35 17,925
09/18/2014 9.71 9.75 9.6001 9.6075 2,357
09/17/2014 9 9.75 9 9.71 4,160
09/16/2014 9.61 9.72 9.3999 9.6 32,075
09/15/2014 9.15 9.6 9.0601 9.6 17,708
09/12/2014 9.25 9.27 9.06 9.25 13,839
09/11/2014 9.11 9.27 9.06 9.27 21,659
09/10/2014 9.1 9.25 9.1 9.25 8,190
09/09/2014 9.21 9.25 8.8 9.25 15,536
09/08/2014 9.22 9.25 9 9.25 5,015
09/05/2014 9.16 9.22 9 9.21 21,353
09/04/2014 9 9.25 9 9.2 40,758
09/03/2014 8.8 8.99 8.8 8.99 9,365
09/02/2014 8.9808 8.9901 8.68 8.84 8,218
08/29/2014 8.75 8.97 8.73 8.97 1,890
08/28/2014 8.69 8.8 8.36 8.787 11,141
08/27/2014 8.65 8.85 8.65 8.85 13,592
08/26/2014 8.83 8.83 8.71 8.76 14,084
08/25/2014 8.78 8.9 8.75 8.84 7,457
08/22/2014 8.9 8.9 8.77 8.865 3,355
08/21/2014 8.75 8.75 8.75 8.75 100
08/20/2014 8.9 8.93 8.75 8.9 5,071
08/19/2014 8.71 9.13 8.7 8.93 16,000
08/18/2014 8.82 9.11 8.8 8.94 12,173
08/15/2014 8.85 9 8.82 8.85 11,205
08/14/2014 8.75 8.9501 8.75 8.89 11,567
08/13/2014 8.81 8.94 8.61 8.75 20,201
08/12/2014 8.75 8.91 8.75 8.76 5,787
08/11/2014 8.99 8.99 8.99 8.99 00
08/08/2014 8.99 8.99 8.99 8.99 00
08/07/2014 8.97 8.99 8.97 8.99 600
08/06/2014 8.95 9.0399 8.718 8.79 13,920
08/05/2014 8.8 9.4 8.8 9.02 20,307
08/04/2014 8.95 8.95 8.61 8.62 800
08/01/2014 9 9 9 9 741
07/31/2014 9 9.075 8.99 9.075 2,610
07/30/2014 9.81 9.81 9 9 4,400
07/29/2014 9.65 9.65 9.29 9.48 4,735
07/28/2014 9.4 9.7069 9.4 9.7069 6,171
07/25/2014 9.27 9.35 9.25 9.35 6,040
07/24/2014 9.05 9.25 9.05 9.15 9,151
07/23/2014 9 9 9 9 901
07/22/2014 9.06 9.06 9 9.04 2,500
07/21/2014 9.0001 9.0001 9 9 200
07/18/2014 9 9 9 9 00
07/17/2014 9 9 9 9 1,465
07/16/2014 9 9.05 9 9 1,701
07/15/2014 9.05 9.05 9.05 9.05 00
07/14/2014 9 9.05 9 9.05 1,754
07/11/2014 9 9 9 9 410
07/10/2014 9.16 9.23 8.8 8.8 7,857
07/09/2014 9.08 9.17 9.08 9.17 1,819
07/08/2014 9 9 9 9 00
07/07/2014 9.0881 9.0881 9 9 2,600
07/03/2014 9 9.08 9 9.08 954
07/02/2014 9 9 9 9 1,424
07/01/2014 9.03 9.09 9 9 2,261
06/30/2014 9.039 9.38 9 9.28 717
06/27/2014 9.024 9.28 9.01 9.01 1,241
06/26/2014 9.35 9.35 9.01 9.01 7,282
06/25/2014 9.13 9.19 9.04 9.122 725
06/24/2014 9.285 9.29 9.01 9.29 1,075
06/23/2014 9.35 9.35 9.35 9.35 00
06/20/2014 9 9.35 9 9.35 4,560
06/19/2014 9.02 9.03 9.01 9.03 934
06/18/2014 9.01 9.37 9 9.37 1,756
06/17/2014 9.02 9.18 9.0001 9.03 1,009
06/16/2014 8.97 8.97 8.97 8.97 257
06/13/2014 9.09 9.2 8.96 8.984 3,669
06/12/2014 9.08 9.08 8.95 8.95 2,268
06/11/2014 9 9.1 9 9.082 300
06/10/2014 8.85 8.95 8.85 8.95 5,614
06/09/2014 8.84 8.84 8.8 8.8 2,532
06/06/2014 8.86 8.8999 8.85 8.85 1,261
06/05/2014 8.66 8.66 8.66 8.66 225
06/04/2014 8.64 8.65 8.58 8.65 19,907
06/03/2014 8.6 8.647 8.6 8.647 11,102
06/02/2014 8.637 8.64 8.6 8.6 1,670
05/30/2014 8.61 8.61 8.61 8.61 100
05/29/2014 8.63 8.63 8.59 8.59 18,070
05/28/2014 8.64 8.64 8.5 8.61 12,100
05/27/2014 8.6 8.6 8.5 8.6 13,955
05/23/2014 8.6 8.6005 8.6 8.6 13,900
05/22/2014 8.6 8.6 8.56 8.6 10,741
05/21/2014 8.6 8.62 8.59 8.62 12,300
05/20/2014 8.64 8.65 8.52 8.6 11,430
05/19/2014 8.35 8.54 8.35 8.54 770
05/16/2014 8.3501 8.6 8.3501 8.6 3,300
05/15/2014 8.59 8.65 8.58 8.61 12,382
05/14/2014 8.61 8.61 8.55 8.555 19,653
05/13/2014 8.55 8.6 8.55 8.55 18,410
05/12/2014 8.55 8.568 8.46 8.54 25,355
05/09/2014 8.49 8.59 8.05 8.49 33,728
05/08/2014 8.55 8.55 8.41 8.5 6,162
05/07/2014 8.63 8.84 8.45 8.45 6,026
05/06/2014 8.6 8.6005 8.6 8.6 22,114
05/05/2014 8.55 8.6 8.53 8.6 16,711
05/02/2014 8.6 8.6 8.55 8.55 9,333
05/01/2014 8.4 8.5925 8.4 8.59 17,546
04/30/2014 8.4 8.55 8.4 8.55 15,511
04/29/2014 8.4107 8.4107 8.4 8.4 3,328
04/28/2014 8.61 8.61 8.41 8.411 960
04/25/2014 8.6 8.6 8.6 8.6 445
04/24/2014 8.38 8.38 8.38 8.38 00
04/23/2014 8.37 8.678 8.37 8.38 9,787
04/22/2014 8.22 8.22 8.22 8.22 00
04/21/2014 8.12 8.6799 7.95 8.22 15,113
04/17/2014 7.95 7.98 7.95 7.98 3,200
04/16/2014 8 8.01 7.92 7.92 21,128
04/15/2014 7.92 7.97 7.91 7.97 5,570
04/14/2014 7.95 7.95 7.92 7.94 4,563
04/11/2014 7.92 7.92 7.92 7.92 101
04/10/2014 7.93 7.95 7.92 7.93 2,199
04/09/2014 7.92 7.9201 7.92 7.92 2,219
04/08/2014 7.91 7.91 7.91 7.91 00
04/07/2014 7.95 7.97 7.91 7.91 3,620
04/04/2014 7.95 7.95 7.95 7.95 5,900
04/03/2014 7.96 7.96 7.95 7.95 592
04/02/2014 8 8 7.95 7.9501 6,140
04/01/2014 7.96 8.01 7.95 8 2,547
03/31/2014 7.99 8 7.91 7.95 1,301
03/28/2014 8 8 7.91 7.99 5,026
03/27/2014 8 8 7.99 7.99 1,602
03/26/2014 8 8 7.53 7.97 13,438
03/25/2014 8 8.04 8 8 1,600
03/24/2014 8 8.1458 8 8.01 908
03/21/2014 8 8 7.95 7.95 1,559
03/20/2014 8 8 8 8 604
03/19/2014 8.05 8.05 8 8 6,786
03/18/2014 8 8.06 8 8.06 1,120
03/17/2014 8.169 8.17 8 8.1 1,075
03/14/2014 8.18 8.18 8.05 8.05 800
03/13/2014 7.78 8.26 7.75 8.07 36,829
03/12/2014 8.05 8.05 8.05 8.05 6,000
03/11/2014 8.0601 8.0701 8.06 8.07 1,301
03/10/2014 8.05 8.06 7.97 8.06 8,311
03/07/2014 7.9 8.03 7.9 8.03 3,400
03/06/2014 7.88 7.89 7.8 7.8 7,065
03/05/2014 7.85 8.08 7.85 8.07 700
03/04/2014 8.0001 8.0001 8 8 1,602
03/03/2014 7.87 7.87 7.82 7.82 650
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?