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 (%)
Apr 29, 2022 27.43 27.72 27.43 27.57 64,294 -0.05(-0.17%)
Apr 28, 2022 27.56 27.71 27.38 27.62 33,632 +0.02(+0.07%)
Apr 27, 2022 27.57 27.84 27.53 27.60 41,930 -0.05(-0.17%)
Apr 26, 2022 27.57 27.96 27.47 27.65 23,517 -0.12(-0.45%)
Apr 25, 2022 27.64 28.14 27.28 27.78 27,903 -0.06(-0.21%)
Apr 22, 2022 27.99 28.14 27.67 27.83 16,202 +0.03(+0.10%)
Apr 21, 2022 28.13 28.30 27.40 27.80 166,290 -0.39(-1.39%)
Apr 20, 2022 28.16 28.67 28.06 28.20 52,629 -0.06(-0.20%)
Apr 19, 2022 27.52 28.46 27.52 28.25 50,776 +0.55(+2.00%)
Apr 18, 2022 26.82 27.72 26.82 27.70 29,154 +0.60(+2.22%)
Apr 14, 2022 26.81 27.72 26.81 27.10 19,954 +0.32(+1.18%)
Apr 13, 2022 26.65 27.02 26.62 26.78 13,982 -0.04(-0.14%)
Apr 12, 2022 26.65 27.00 26.62 26.82 16,747 +0.10(+0.36%)
Apr 11, 2022 26.75 27.37 26.62 26.72 19,796 -0.11(-0.43%)
Apr 08, 2022 26.00 27.14 26.00 26.84 25,289 +0.75(+2.86%)
Apr 07, 2022 26.30 26.38 25.94 26.09 18,613 +0.05(+0.18%)
Apr 06, 2022 26.28 26.55 25.74 26.05 15,141 -0.14(-0.55%)
Apr 05, 2022 26.29 26.54 26.09 26.19 10,547 -0.15(-0.58%)
Apr 04, 2022 26.67 26.77 26.16 26.34 22,408 -0.18(-0.68%)
Apr 01, 2022 27.11 27.11 26.50 26.52 13,953 -0.22(-0.82%)
Mar 31, 2022 26.76 27.08 26.57 26.74 6,302 -0.15(-0.57%)
Mar 30, 2022 27.10 27.13 26.61 26.90 8,771 -0.37(-1.37%)
Mar 29, 2022 27.25 27.56 27.16 27.27 14,645 +0.01(+0.03%)
Mar 28, 2022 27.18 27.46 26.90 27.26 7,848 +0.14(+0.53%)
Mar 25, 2022 27.57 27.69 27.12 27.12 5,222 -0.32(-1.18%)
Mar 24, 2022 26.90 27.57 26.90 27.44 12,000 +0.57(+2.13%)
Mar 23, 2022 26.76 27.12 26.21 26.87 19,805 -0.25(-0.92%)
Mar 22, 2022 27.24 27.24 27.02 27.12 11,029 +0.09(+0.32%)
Mar 21, 2022 27.24 27.24 26.90 27.03 15,665 -0.20(-0.74%)
Mar 18, 2022 27.16 27.42 26.76 27.23 24,629 +0.07(+0.25%)
Mar 17, 2022 26.97 27.44 26.97 27.16 10,887 -0.15(-0.56%)
Mar 16, 2022 27.25 27.67 27.22 27.32 5,171 +0.38(+1.42%)
Mar 15, 2022 27.41 27.67 26.93 26.93 8,343 -0.11(-0.42%)
Mar 14, 2022 26.55 27.50 26.55 27.05 16,563 +0.48(+1.80%)
Mar 11, 2022 26.55 27.03 26.37 26.57 11,434 +0.02(+0.07%)
Mar 10, 2022 26.26 26.64 26.26 26.55 6,359 +0.32(+1.24%)
Mar 09, 2022 26.42 26.46 25.89 26.23 7,045 +0.33(+1.29%)
Mar 08, 2022 25.81 26.55 25.81 25.89 15,417 +0.00(+0.00%)
Mar 07, 2022 26.43 26.61 25.73 25.89 20,520 -0.53(-2.02%)
Mar 04, 2022 26.43 26.49 26.26 26.43 17,061 -0.24(-0.89%)
Mar 03, 2022 27.14 27.14 26.38 26.66 29,731 -0.41(-1.51%)
Mar 02, 2022 26.66 27.55 26.66 27.07 14,452 +0.76(+2.90%)
Mar 01, 2022 26.81 27.13 26.23 26.31 16,326 -0.69(-2.54%)
Feb 28, 2022 26.91 27.50 26.61 27.00 29,261 -0.24(-0.87%)
Feb 25, 2022 27.38 27.62 27.24 27.24 6,179 -0.32(-1.17%)
Feb 24, 2022 26.94 27.62 25.94 27.56 20,696 +0.32(+1.19%)
Feb 23, 2022 27.53 27.62 27.24 27.24 15,955 -0.29(-1.04%)
Feb 22, 2022 27.24 27.60 27.17 27.52 12,289 +0.14(+0.52%)
Feb 18, 2022 27.38 0 -0.20(-0.73%)
Feb 17, 2022 27.33 27.62 27.25 27.58 20,247 -0.02(-0.07%)
Feb 16, 2022 27.72 28.18 27.57 27.60 43,406 -0.02(-0.07%)
Feb 15, 2022 27.62 27.68 27.56 27.62 29,805 +0.13(+0.49%)
Feb 14, 2022 27.88 28.06 27.27 27.48 13,960 -0.10(-0.35%)
Feb 11, 2022 27.84 28.38 27.36 27.58 32,274 -0.48(-1.70%)
Feb 10, 2022 28.43 28.80 27.86 28.06 15,879 -0.48(-1.67%)
Feb 09, 2022 28.21 28.57 28.19 28.53 34,134 +0.44(+1.56%)
Feb 08, 2022 28.37 28.48 28.01 28.09 13,097 +0.03(+0.10%)
Feb 07, 2022 27.94 28.23 27.70 28.06 16,225 -0.03(-0.10%)
Feb 04, 2022 27.71 28.15 27.62 28.09 16,807 +0.41(+1.48%)
Feb 03, 2022 27.52 27.68 33,875 -0.04(-0.14%)
Feb 02, 2022 27.93 28.74 27.63 27.72 36,706 -0.37(-1.32%)
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.