Unity Bancorp Inc (NQ: UNTY )

38.68 -0.83 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.78 27.09 26.59 26.76 6,298 -0.15(-0.57%)
Mar 30, 2022 27.11 27.14 26.63 26.91 8,766 -0.37(-1.37%)
Mar 29, 2022 27.27 27.57 27.18 27.29 14,636 +0.01(+0.04%)
Mar 28, 2022 27.20 27.48 26.91 27.28 7,844 +0.14(+0.53%)
Mar 25, 2022 27.59 27.71 27.13 27.13 5,219 -0.33(-1.18%)
Mar 24, 2022 26.91 27.58 26.91 27.46 11,993 +0.57(+2.13%)
Mar 23, 2022 26.78 27.13 26.23 26.88 19,793 -0.25(-0.92%)
Mar 22, 2022 27.26 27.26 27.03 27.13 11,022 +0.09(+0.32%)
Mar 21, 2022 27.26 27.26 26.91 27.05 15,655 -0.20(-0.74%)
Mar 18, 2022 27.18 27.44 26.78 27.25 24,614 +0.07(+0.25%)
Mar 17, 2022 26.99 27.46 26.99 27.18 10,880 -0.15(-0.56%)
Mar 16, 2022 27.27 27.69 27.23 27.33 5,168 +0.38(+1.42%)
Mar 15, 2022 27.43 27.69 26.95 26.95 8,338 -0.11(-0.42%)
Mar 14, 2022 26.57 27.52 26.57 27.07 16,552 +0.48(+1.80%)
Mar 11, 2022 26.57 27.05 26.39 26.59 11,427 +0.02(+0.07%)
Mar 10, 2022 26.27 26.65 26.27 26.57 6,355 +0.33(+1.24%)
Mar 09, 2022 26.43 26.47 25.91 26.24 7,041 +0.33(+1.29%)
Mar 08, 2022 25.82 26.57 25.82 25.91 15,407 +0.00(+0.00%)
Mar 07, 2022 26.44 26.62 25.75 25.91 20,507 -0.53(-2.02%)
Mar 04, 2022 26.44 26.51 26.27 26.44 17,050 -0.24(-0.89%)
Mar 03, 2022 27.16 27.16 26.40 26.68 29,713 -0.41(-1.51%)
Mar 02, 2022 26.67 27.57 26.67 27.09 14,443 +0.76(+2.90%)
Mar 01, 2022 26.82 27.15 26.24 26.33 16,316 -0.69(-2.54%)
Feb 28, 2022 26.93 27.52 26.63 27.02 29,242 -0.24(-0.87%)
Feb 25, 2022 27.40 27.63 27.25 27.25 6,175 -0.32(-1.17%)
Feb 24, 2022 26.96 27.63 25.96 27.58 20,683 +0.32(+1.19%)
Feb 23, 2022 27.55 27.63 27.25 27.25 15,945 -0.29(-1.04%)
Feb 22, 2022 27.25 27.62 27.19 27.54 12,282 +0.14(+0.52%)
Feb 18, 2022 27.40 0 -0.20(-0.73%)
Feb 17, 2022 27.35 27.63 27.27 27.60 20,234 -0.02(-0.07%)
Feb 16, 2022 27.74 28.20 27.59 27.62 43,379 -0.02(-0.07%)
Feb 15, 2022 27.63 27.70 27.58 27.63 29,786 +0.13(+0.49%)
Feb 14, 2022 27.90 28.07 27.29 27.50 13,951 -0.10(-0.35%)
Feb 11, 2022 27.85 28.40 27.38 27.60 32,254 -0.48(-1.70%)
Feb 10, 2022 28.44 28.82 27.88 28.07 15,869 -0.48(-1.67%)
Feb 09, 2022 28.23 28.59 28.21 28.55 34,113 +0.44(+1.56%)
Feb 08, 2022 28.39 28.50 28.03 28.11 13,089 +0.03(+0.10%)
Feb 07, 2022 27.96 28.24 27.72 28.08 16,215 -0.03(-0.10%)
Feb 04, 2022 27.73 28.17 27.63 28.11 16,796 +0.41(+1.48%)
Feb 03, 2022 27.54 27.70 33,854 -0.04(-0.14%)
Feb 02, 2022 27.95 28.76 27.64 27.74 36,683 -0.37(-1.32%)
Feb 01, 2022 27.97 28.51 27.94 28.11 17,477 -0.23(-0.81%)
Jan 31, 2022 28.23 28.43 27.63 28.34 27,816 +0.10(+0.37%)
Jan 28, 2022 28.38 28.64 27.92 28.23 16,800 -0.42(-1.46%)
Jan 27, 2022 28.38 29.06 28.34 28.65 40,586 +0.05(+0.17%)
Jan 26, 2022 27.87 28.84 27.63 28.61 108,105 +0.80(+2.88%)
Jan 25, 2022 27.29 28.53 27.29 27.81 37,974 +0.18(+0.66%)
Jan 24, 2022 26.78 27.63 25.48 27.62 19,915 +0.56(+2.08%)
Jan 21, 2022 26.21 27.62 26.21 27.06 18,672 +0.62(+2.34%)
Jan 20, 2022 26.59 27.36 25.97 26.44 27,711 +0.10(+0.36%)
Jan 19, 2022 26.92 27.04 25.56 26.35 46,625 -0.81(-2.98%)
Jan 18, 2022 27.35 27.47 26.79 27.16 18,605 -0.29(-1.04%)
Jan 14, 2022 27.44 0 -0.19(-0.69%)
Jan 13, 2022 27.62 28.11 27.39 27.63 11,609 +0.02(+0.07%)
Jan 12, 2022 28.22 28.32 27.27 27.62 18,631 -0.85(-2.98%)
Jan 11, 2022 29.54 29.89 28.15 28.46 40,220 -0.60(-2.07%)
Jan 10, 2022 28.59 29.84 28.59 29.06 20,272 +0.95(+3.39%)
Jan 07, 2022 26.56 28.42 26.42 28.11 18,343 +1.77(+6.73%)
Jan 06, 2022 25.48 27.00 25.48 26.34 16,354 +0.71(+2.79%)
Jan 05, 2022 25.44 25.72 25.40 25.62 1,789 +0.00(+0.00%)
Jan 04, 2022 25.45 25.67 25.36 25.62 59,440 +0.27(+1.05%)
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.