Unity Bancorp Inc (NQ: UNTY )

25.76 -0.57 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.014 5.168 5.006 5.091 14,304 +0.09(+1.85%)
May 23, 2011 5.029 5.029 4.968 4.999 20,976 -0.17(-3.28%)
May 20, 2011 5.168 5.168 5.168 5.168 129 -0.01(-0.15%)
May 19, 2011 5.176 5.176 5.176 5.176 129 -0.02(-0.45%)
May 18, 2011 5.037 5.199 5.037 5.199 9,074 +0.08(+1.66%)
May 17, 2011 5.076 5.122 5.076 5.114 6,222 +0.02(+0.45%)
May 16, 2011 5.053 5.091 5.053 5.091 7,389 -0.06(-1.20%)
May 13, 2011 5.091 5.191 5.091 5.153 1,166 -0.05(-1.04%)
May 11, 2011 5.269 5.207 5.207 5.207 777 -0.08(-1.46%)
May 10, 2011 5.269 5.284 5.130 5.284 15,167 +0.00(+0.00%)
May 05, 2011 5.276 5.284 5.284 5.284 1,296 +0.02(+0.43%)
May 04, 2011 5.230 5.284 5.130 5.262 5,704 +0.05(+0.90%)
May 03, 2011 5.199 5.253 5.091 5.215 39,947 -0.10(-1.89%)
May 02, 2011 5.315 5.315 5.184 5.315 6,449 +0.00(+0.00%)
Apr 29, 2011 5.307 5.323 5.307 5.315 2,722 +0.00(+0.00%)
Apr 27, 2011 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Apr 25, 2011 5.315 5.315 5.315 5.315 0 +0.01(+0.15%)
Apr 21, 2011 5.323 5.323 5.307 5.307 4,537 +0.02(+0.44%)
Apr 20, 2011 5.323 5.323 5.284 5.284 982 +0.00(+0.00%)
Apr 19, 2011 5.330 5.330 5.284 5.284 4,796 -0.07(-1.30%)
Apr 18, 2011 5.330 5.361 5.215 5.353 6,742 +0.00(+0.00%)
Apr 15, 2011 5.353 5.353 5.245 5.353 2,334 +0.03(+0.58%)
Apr 13, 2011 5.323 5.323 5.323 5.323 0 -0.04(-0.72%)
Apr 12, 2011 5.361 5.361 5.361 5.361 518 -0.02(-0.29%)
Apr 11, 2011 5.215 5.477 5.195 5.377 19,400 +0.10(+1.83%)
Apr 08, 2011 5.238 5.361 5.238 5.280 31,150 +0.10(+2.01%)
Apr 07, 2011 5.091 5.346 5.091 5.176 10,889 +0.08(+1.67%)
Apr 05, 2011 5.091 5.091 5.091 5.091 0 -0.27(-5.04%)
Apr 04, 2011 5.361 5.361 5.361 5.361 388 +0.00(+0.00%)
Mar 31, 2011 5.361 5.361 5.361 5.361 0 +0.02(+0.29%)
Mar 30, 2011 5.338 5.361 5.199 5.346 4,551 -0.02(-0.29%)
Mar 29, 2011 5.130 5.361 5.130 5.361 10,251 +0.00(+0.00%)
Mar 28, 2011 5.099 5.361 5.091 5.361 2,333 +0.00(+0.00%)
Mar 25, 2011 5.091 5.361 5.083 5.361 2,341 -0.00(-0.00%)
Mar 24, 2011 5.361 5.361 5.353 5.361 907 +0.04(+0.72%)
Mar 23, 2011 5.361 5.361 5.167 5.323 2,326 -0.04(-0.72%)
Mar 22, 2011 5.353 5.361 5.353 5.361 1,296 +0.00(+0.00%)
Mar 21, 2011 5.361 5.361 5.361 5.361 785 -0.00(-0.00%)
Mar 18, 2011 5.361 5.361 5.346 5.361 3,111 +0.00(+0.00%)
Mar 17, 2011 5.361 5.361 5.361 5.361 259 -0.00(-0.00%)
Mar 16, 2011 5.361 5.361 5.361 5.361 129 +0.01(+0.14%)
Mar 15, 2011 5.353 5.400 5.338 5.353 2,070 -0.05(-0.86%)
Mar 14, 2011 5.400 5.400 5.083 5.400 5,185 -0.08(-1.41%)
Mar 10, 2011 5.477 5.477 5.477 5.477 0 -0.04(-0.70%)
Mar 09, 2011 5.053 5.515 5.053 5.515 7,546 +0.15(+2.88%)
Mar 08, 2011 5.384 5.438 5.361 5.361 6,067 -0.15(-2.80%)
Mar 07, 2011 5.515 5.515 5.060 5.515 777 +0.46(+9.16%)
Mar 03, 2011 5.052 5.052 5.052 5.052 0 -0.12(-2.24%)
Mar 01, 2011 5.400 5.168 5.168 5.168 4,278 -0.11(-2.05%)
Feb 28, 2011 5.207 5.947 5.199 5.276 25,412 +0.13(+2.52%)
Feb 25, 2011 5.006 5.207 4.937 5.147 33,176 +0.00(+0.00%)
Feb 24, 2011 5.006 5.147 5.006 5.147 15,299 +0.14(+2.80%)
Feb 23, 2011 5.006 5.014 5.006 5.006 518 -0.19(-3.71%)
Feb 18, 2011 5.014 5.199 5.199 5.199 1,555 +0.19(+3.85%)
Feb 16, 2011 5.022 5.006 5.006 5.006 1,685 -0.06(-1.22%)
Feb 15, 2011 5.029 5.068 5.014 5.068 1,550 +0.02(+0.46%)
Feb 14, 2011 5.014 5.045 5.014 5.045 2,849 -0.02(-0.31%)
Feb 10, 2011 5.014 5.060 5.060 5.060 388 +0.01(+0.15%)
Feb 07, 2011 5.037 5.053 5.053 5.053 1,944 -0.10(-1.94%)
Feb 03, 2011 5.153 5.153 5.153 5.153 129 +0.10(+1.98%)
Feb 02, 2011 5.060 5.145 4.829 5.053 14,130 -0.50(-9.03%)
Feb 01, 2011 4.975 5.554 4.975 5.554 4,018 +0.50(+9.92%)
Jan 31, 2011 5.053 5.053 5.053 5.053 648 -0.02(-0.46%)
Jan 27, 2011 5.076 5.076 5.076 5.076 3,240 -0.02(-0.30%)
Jan 26, 2011 4.999 5.091 4.999 5.091 5,704 +0.12(+2.33%)
Jan 25, 2011 5.014 5.014 4.975 4.975 1,125 -0.03(-0.62%)
Jan 24, 2011 4.937 5.006 4.937 5.006 1,555 -0.01(-0.15%)
Jan 21, 2011 5.014 5.014 5.014 5.014 259 +0.06(+1.25%)
Jan 20, 2011 4.952 4.952 4.952 4.952 129 +0.02(+0.31%)
Jan 19, 2011 4.975 5.014 4.937 4.937 1,296 -0.05(-0.93%)
Jan 14, 2011 4.983 4.983 4.983 4.983 388 -0.02(-0.46%)
Jan 13, 2011 4.779 5.083 4.779 5.006 1,582 +0.06(+1.25%)
Jan 12, 2011 4.705 4.945 4.705 4.945 1,166 +0.25(+5.25%)
Jan 11, 2011 4.898 4.898 4.651 4.698 82,236 -0.15(-3.18%)
Jan 10, 2011 4.898 5.176 4.744 4.852 2,877 +0.15(+3.11%)
Jan 07, 2011 4.783 4.898 4.690 4.705 23,262 -0.12(-2.40%)
Jan 06, 2011 4.713 4.821 4.698 4.821 6,181 +0.00(+0.00%)
Jan 05, 2011 4.729 4.821 4.729 4.821 1,072 +0.01(+0.16%)
Jan 04, 2011 4.721 4.813 4.675 4.813 11,667 +0.11(+2.30%)
Jan 03, 2011 4.705 4.705 4.705 4.705 3,240 +0.04(+0.83%)
Dec 28, 2010 4.705 4.667 4.667 4.667 4,278 -0.04(-0.82%)
Dec 23, 2010 4.628 4.705 4.705 4.705 1,555 +0.00(+0.00%)
Dec 22, 2010 4.628 4.705 4.621 4.705 5,982 +0.00(+0.00%)
Dec 21, 2010 4.628 4.705 4.628 4.705 3,230 +0.08(+1.67%)
Dec 20, 2010 4.705 4.705 4.628 4.628 1,038 +0.00(+0.00%)
Dec 17, 2010 4.628 4.628 4.621 4.628 7,518 +0.00(+0.00%)
Dec 16, 2010 4.590 4.628 4.590 4.628 2,852 +0.01(+0.16%)
Dec 15, 2010 4.559 4.628 4.312 4.621 12,959 +0.01(+0.18%)
Dec 14, 2010 4.551 4.613 4.543 4.613 3,629 +0.00(+0.00%)
Dec 13, 2010 4.582 4.613 4.582 4.613 1,426 +0.02(+0.50%)
Dec 10, 2010 4.513 4.613 4.513 4.590 6,756 +0.04(+0.85%)
Dec 09, 2010 4.590 4.613 4.551 4.551 1,037 +0.04(+0.85%)
Dec 08, 2010 4.304 4.513 4.304 4.513 3,240 +0.00(+0.00%)
Dec 07, 2010 4.513 4.513 4.358 4.513 4,272 +0.04(+0.86%)
Dec 06, 2010 4.474 4.474 4.474 4.474 648 +0.00(+0.00%)
Dec 03, 2010 4.397 4.474 4.312 4.474 2,126 +0.08(+1.75%)
Nov 30, 2010 4.397 4.397 4.397 4.397 0 +0.23(+5.56%)
Nov 29, 2010 4.173 4.343 4.165 4.165 4,879 -0.08(-2.00%)
Nov 24, 2010 4.250 4.250 4.250 4.250 1,296 -0.04(-0.90%)
Nov 23, 2010 4.312 4.312 4.289 4.289 777 -0.08(-1.77%)
Nov 22, 2010 4.204 4.405 4.204 4.366 1,944 +0.05(+1.07%)
Nov 19, 2010 4.243 4.435 4.196 4.320 7,246 -0.09(-2.10%)
Nov 18, 2010 4.065 4.428 4.065 4.412 1,555 +0.02(+0.35%)
Nov 17, 2010 4.420 4.474 4.158 4.397 4,957 -0.04(-0.87%)
Nov 16, 2010 4.412 4.435 4.073 4.435 6,112 -0.04(-0.86%)
Nov 15, 2010 4.050 4.474 3.919 4.474 11,004 +0.04(+0.87%)
Nov 12, 2010 4.320 4.435 4.320 4.435 1,944 -0.02(-0.52%)
Nov 11, 2010 4.158 4.459 4.011 4.459 5,796 -0.09(-2.03%)
Nov 05, 2010 4.243 4.551 4.551 4.551 8,426 +0.04(+0.85%)
Nov 04, 2010 4.435 4.513 4.435 4.513 259 +0.08(+1.74%)
Nov 02, 2010 4.435 4.435 4.435 4.435 1,037 +0.00(+0.00%)
Oct 29, 2010 4.435 4.435 4.435 4.435 1,296 -0.04(-0.86%)
Oct 28, 2010 4.435 4.474 4.435 4.474 1,555 +0.04(+0.87%)
Oct 27, 2010 4.513 4.513 4.243 4.435 16,941 +0.00(+0.00%)
Oct 25, 2010 4.258 4.446 4.243 4.435 4,049 -0.08(-1.71%)
Oct 22, 2010 4.543 4.543 4.513 4.513 388 +0.11(+2.45%)
Oct 21, 2010 4.358 4.405 4.358 4.405 1,262 +0.01(+0.18%)
Oct 20, 2010 4.397 4.397 4.397 4.397 259 -0.04(-0.87%)
Oct 19, 2010 4.435 4.435 4.435 4.435 23,438 +0.05(+1.05%)
Oct 18, 2010 4.258 4.397 4.250 4.389 13,556 +0.05(+1.25%)
Oct 15, 2010 4.435 4.628 4.142 4.335 115,774 -0.14(-3.10%)
Oct 14, 2010 4.258 4.474 4.258 4.474 657 -0.12(-2.52%)
Oct 13, 2010 4.320 4.628 4.320 4.590 29,636 +0.35(+8.18%)
Oct 12, 2010 4.250 4.250 4.243 4.243 527 +0.00(+0.00%)
Oct 11, 2010 4.243 4.243 4.243 4.243 387 -0.02(-0.36%)
Oct 08, 2010 4.050 4.281 4.050 4.258 6,401 -0.05(-1.08%)
Oct 07, 2010 4.011 4.304 3.895 4.304 63,756 +0.29(+7.31%)
Oct 06, 2010 4.088 4.088 4.011 4.011 648 -0.15(-3.70%)
Oct 05, 2010 4.219 4.219 3.911 4.165 10,473 -0.06(-1.46%)
Oct 04, 2010 4.042 4.243 3.934 4.227 56,586 +0.18(+4.38%)
Sep 30, 2010 4.050 4.050 4.050 4.050 259 +0.04(+0.96%)
Sep 29, 2010 4.003 4.011 4.003 4.011 777 +0.00(+0.00%)
Sep 28, 2010 4.027 4.034 3.934 4.011 3,370 -0.12(-2.80%)
Sep 24, 2010 4.119 4.127 4.127 4.127 388 +0.04(+0.94%)
Sep 22, 2010 4.204 4.088 4.088 4.088 4,278 -0.06(-1.49%)
Sep 21, 2010 4.050 4.204 4.019 4.150 14,519 +0.18(+4.47%)
Sep 20, 2010 4.011 4.019 3.934 3.973 3,274 -0.08(-1.90%)
Sep 17, 2010 4.011 4.050 3.926 4.050 6,914 +0.02(+0.40%)
Sep 15, 2010 3.949 4.034 3.934 4.034 11,045 +0.05(+1.34%)
Sep 14, 2010 4.127 4.243 3.872 3.980 32,549 -0.15(-3.55%)
Sep 13, 2010 4.000 4.127 3.872 4.127 12,411 -0.07(-1.65%)
Sep 10, 2010 3.973 4.204 3.973 4.196 16,775 +0.26(+6.67%)
Sep 09, 2010 4.127 4.127 3.934 3.934 22,117 -0.04(-0.97%)
Sep 08, 2010 4.127 4.127 3.973 3.973 8,650 -0.19(-4.45%)
Sep 07, 2010 4.096 4.165 3.973 4.158 43,481 -0.06(-1.46%)
Sep 03, 2010 4.189 4.219 4.189 4.219 9,838 +0.05(+1.11%)
Sep 02, 2010 4.096 4.219 4.042 4.173 14,572 -0.07(-1.64%)
Sep 01, 2010 4.243 4.243 4.243 4.243 259 +0.04(+0.92%)
Aug 31, 2010 4.243 4.243 4.165 4.204 18,544 -0.04(-0.91%)
Aug 30, 2010 4.088 4.320 4.081 4.243 23,008 +0.15(+3.77%)
Aug 27, 2010 4.088 4.088 4.088 4.088 2,916 -0.07(-1.67%)
Aug 26, 2010 4.219 4.219 4.158 4.158 2,722 -0.06(-1.48%)
Aug 25, 2010 4.096 4.235 4.065 4.220 12,237 -0.01(-0.35%)
Aug 23, 2010 4.135 4.235 4.235 4.235 1,814 -0.01(-0.18%)
Aug 20, 2010 4.304 4.343 4.073 4.243 6,936 -0.08(-1.79%)
Aug 18, 2010 4.088 4.320 4.320 4.320 7,389 +0.02(+0.54%)
Aug 17, 2010 4.189 4.459 4.165 4.297 16,907 +0.00(+0.00%)
Aug 16, 2010 4.165 4.482 4.165 4.297 26,513 -0.10(-2.28%)
Aug 12, 2010 4.397 4.397 4.397 4.397 2,333 +0.05(+1.24%)
Aug 10, 2010 4.397 4.343 4.343 4.343 1,426 -0.02(-0.35%)
Aug 09, 2010 4.389 4.397 4.358 4.358 4,459 -0.03(-0.70%)
Aug 06, 2010 4.389 4.543 4.389 4.389 13,352 +0.00(+0.00%)
Aug 05, 2010 4.374 4.397 4.374 4.389 2,463 +0.14(+3.27%)
Aug 04, 2010 4.196 4.250 4.181 4.250 2,548 -0.11(-2.48%)
Aug 03, 2010 4.227 4.474 4.204 4.358 40,225 +0.22(+5.19%)
Aug 02, 2010 3.965 4.243 3.942 4.143 28,645 +0.09(+2.30%)
Jul 30, 2010 3.872 4.050 3.865 4.050 12,198 +0.12(+3.14%)
Jul 29, 2010 4.003 4.088 3.857 3.926 39,055 +0.14(+3.67%)
Jul 28, 2010 3.988 4.003 3.664 3.787 25,179 -0.22(-5.58%)
Jul 27, 2010 3.749 4.011 3.710 4.011 5,421 +0.08(+1.96%)
Jul 26, 2010 3.768 4.050 3.741 3.934 972 -0.04(-0.97%)
Jul 23, 2010 3.926 4.050 3.865 3.973 16,467 +0.07(+1.74%)
Jul 22, 2010 3.830 3.905 3.664 3.905 9,384 -0.14(-3.56%)
Jul 21, 2010 3.857 4.049 3.741 4.049 1,037 +0.01(+0.17%)
Jul 20, 2010 4.042 4.042 4.042 4.042 259 +0.04(+0.96%)
Jul 19, 2010 3.911 4.003 3.911 4.003 518 -0.02(-0.57%)
Jul 16, 2010 4.057 4.061 3.888 4.027 8,426 -0.02(-0.57%)
Jul 15, 2010 4.034 4.050 4.034 4.050 3,465 +0.02(+0.44%)
Jul 14, 2010 4.111 4.111 3.908 4.032 2,225 -0.01(-0.25%)
Jul 13, 2010 3.857 4.050 3.857 4.042 34,115 +0.19(+4.80%)
Jul 09, 2010 3.857 3.857 3.857 3.857 259 +0.13(+3.52%)
Jul 08, 2010 3.726 3.726 3.726 3.726 130 -0.13(-3.40%)
Jul 07, 2010 3.741 3.857 3.741 3.857 873 -0.04(-0.99%)
Jul 02, 2010 3.795 3.895 3.895 3.895 1,166 -0.23(-5.61%)
Jun 30, 2010 3.895 4.127 4.127 4.127 7,389 +0.00(+0.02%)
Jun 29, 2010 3.791 4.126 3.780 4.126 3,111 +0.02(+0.56%)
Jun 25, 2010 3.818 4.126 3.780 4.103 1,903 +0.03(+0.74%)
Jun 24, 2010 3.942 4.073 3.857 4.073 5,074 +0.14(+3.63%)
Jun 23, 2010 3.872 3.930 3.872 3.930 518 -0.24(-5.65%)
Jun 18, 2010 4.165 4.165 4.165 4.165 388 -0.02(-0.55%)
Jun 17, 2010 3.857 4.189 3.857 4.189 2,910 +0.30(+7.84%)
Jun 16, 2010 3.919 4.119 3.811 3.884 3,308 -0.01(-0.30%)
Jun 15, 2010 3.895 3.895 3.895 3.895 129 +0.00(+0.00%)
Jun 14, 2010 4.258 4.258 3.895 3.895 2,463 -0.29(-6.91%)
Jun 11, 2010 3.996 4.204 3.973 4.185 6,092 +0.20(+4.93%)
Jun 10, 2010 4.181 4.181 3.988 3.988 518 +0.05(+1.37%)
Jun 09, 2010 3.934 3.934 3.934 3.934 2,592 -0.29(-6.76%)
Jun 08, 2010 4.266 4.266 4.219 4.219 259 -0.02(-0.55%)
Jun 07, 2010 3.957 4.243 3.856 4.243 2,864 -0.05(-1.08%)
Jun 04, 2010 4.289 4.289 4.289 4.289 129 +0.00(+0.00%)
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.