NYSE - Delayed Quote • USD
Unisys Corporation (UIS)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.50 | 5.65 | 5.41 | 5.49 | 5.49 | 546,200 |
| Apr 17, 2024 | 5.50 | 5.67 | 5.39 | 5.53 | 5.53 | 717,300 |
| Apr 16, 2024 | 5.45 | 5.48 | 5.30 | 5.38 | 5.38 | 715,100 |
| Apr 15, 2024 | 5.66 | 5.76 | 5.47 | 5.48 | 5.48 | 615,200 |
| Apr 12, 2024 | 5.61 | 5.66 | 5.50 | 5.61 | 5.61 | 619,100 |
| Apr 11, 2024 | 5.65 | 5.70 | 5.56 | 5.63 | 5.63 | 452,500 |
| Apr 10, 2024 | 5.46 | 5.64 | 5.42 | 5.62 | 5.62 | 445,700 |
| Apr 9, 2024 | 5.65 | 5.78 | 5.55 | 5.65 | 5.65 | 384,800 |
| Apr 8, 2024 | 5.58 | 5.74 | 5.54 | 5.63 | 5.63 | 436,400 |
| Apr 5, 2024 | 5.39 | 5.51 | 5.31 | 5.49 | 5.49 | 416,300 |
| Apr 4, 2024 | 5.59 | 5.67 | 5.36 | 5.40 | 5.40 | 548,500 |
| Apr 3, 2024 | 5.50 | 5.72 | 5.44 | 5.49 | 5.49 | 712,700 |
| Apr 2, 2024 | 5.30 | 5.55 | 5.16 | 5.50 | 5.50 | 578,900 |
| Apr 1, 2024 | 5.09 | 5.45 | 5.05 | 5.43 | 5.43 | 822,100 |
| Mar 28, 2024 | 5.05 | 5.21 | 4.88 | 4.91 | 4.91 | 822,800 |
| Mar 27, 2024 | 5.03 | 5.15 | 5.00 | 5.04 | 5.04 | 690,800 |
| Mar 26, 2024 | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | 448,000 |
| Mar 25, 2024 | 5.01 | 5.11 | 4.95 | 4.96 | 4.96 | 365,900 |
| Mar 22, 2024 | 5.12 | 5.14 | 4.84 | 4.95 | 4.95 | 584,700 |
| Mar 21, 2024 | 5.10 | 5.18 | 5.01 | 5.12 | 5.12 | 723,200 |
| Mar 20, 2024 | 4.88 | 5.08 | 4.85 | 5.08 | 5.08 | 572,400 |
| Mar 19, 2024 | 4.80 | 4.97 | 4.79 | 4.90 | 4.90 | 423,100 |
| Mar 18, 2024 | 4.88 | 4.93 | 4.76 | 4.85 | 4.85 | 559,300 |
| Mar 15, 2024 | 4.83 | 4.93 | 4.81 | 4.86 | 4.86 | 887,700 |
| Mar 14, 2024 | 4.98 | 5.00 | 4.75 | 4.86 | 4.86 | 622,300 |
| Mar 13, 2024 | 5.09 | 5.21 | 4.99 | 5.01 | 5.01 | 617,900 |
| Mar 12, 2024 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | 252,100 |
| Mar 11, 2024 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | 279,900 |
| Mar 8, 2024 | 5.39 | 5.50 | 5.27 | 5.35 | 5.35 | 406,100 |
| Mar 7, 2024 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | 352,700 |
| Mar 6, 2024 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | 517,200 |
| Mar 5, 2024 | 5.16 | 5.33 | 5.13 | 5.15 | 5.15 | 643,100 |
| Mar 4, 2024 | 5.10 | 5.49 | 5.10 | 5.29 | 5.29 | 841,600 |
| Mar 1, 2024 | 5.19 | 5.24 | 5.00 | 5.05 | 5.05 | 655,400 |
| Feb 29, 2024 | 5.39 | 5.54 | 5.16 | 5.19 | 5.19 | 913,400 |
| Feb 28, 2024 | 5.51 | 5.60 | 5.28 | 5.28 | 5.28 | 1,141,800 |
| Feb 27, 2024 | 5.59 | 5.90 | 5.57 | 5.63 | 5.63 | 916,300 |
| Feb 26, 2024 | 5.21 | 5.67 | 5.17 | 5.55 | 5.55 | 956,900 |
| Feb 23, 2024 | 5.11 | 5.38 | 4.97 | 5.25 | 5.25 | 1,201,600 |
| Feb 22, 2024 | 5.29 | 5.30 | 4.89 | 4.99 | 4.99 | 2,255,200 |
| Feb 21, 2024 | 7.71 | 7.71 | 5.00 | 5.17 | 5.17 | 3,642,200 |
| Feb 20, 2024 | 7.89 | 8.02 | 7.57 | 7.80 | 7.80 | 1,022,500 |
| Feb 16, 2024 | 7.92 | 8.12 | 7.76 | 7.97 | 7.97 | 854,800 |
| Feb 15, 2024 | 7.65 | 8.10 | 7.65 | 8.05 | 8.05 | 904,900 |
| Feb 14, 2024 | 7.21 | 7.63 | 7.15 | 7.59 | 7.59 | 730,300 |
| Feb 13, 2024 | 6.74 | 7.00 | 6.72 | 6.99 | 6.99 | 816,100 |
| Feb 12, 2024 | 7.08 | 7.24 | 7.03 | 7.16 | 7.16 | 594,700 |
| Feb 9, 2024 | 7.03 | 7.13 | 6.96 | 7.08 | 7.08 | 419,000 |
| Feb 8, 2024 | 6.62 | 7.05 | 6.59 | 6.92 | 6.92 | 567,700 |
| Feb 7, 2024 | 6.63 | 6.71 | 6.47 | 6.63 | 6.63 | 465,600 |
| Feb 6, 2024 | 6.52 | 6.71 | 6.43 | 6.67 | 6.67 | 523,000 |
| Feb 5, 2024 | 6.59 | 6.67 | 6.41 | 6.50 | 6.50 | 524,800 |
| Feb 2, 2024 | 6.86 | 6.87 | 6.67 | 6.68 | 6.68 | 472,500 |
| Feb 1, 2024 | 6.73 | 6.99 | 6.69 | 6.97 | 6.97 | 495,500 |
| Jan 31, 2024 | 7.10 | 7.22 | 6.74 | 6.74 | 6.74 | 689,600 |
| Jan 30, 2024 | 7.40 | 7.49 | 7.14 | 7.14 | 7.14 | 658,100 |
| Jan 29, 2024 | 7.19 | 7.42 | 7.11 | 7.41 | 7.41 | 450,900 |
| Jan 26, 2024 | 7.53 | 7.57 | 7.15 | 7.22 | 7.22 | 436,600 |
| Jan 25, 2024 | 7.65 | 7.68 | 7.29 | 7.45 | 7.45 | 561,900 |
| Jan 24, 2024 | 7.66 | 7.74 | 7.39 | 7.46 | 7.46 | 630,900 |
| Jan 23, 2024 | 7.53 | 7.77 | 7.27 | 7.49 | 7.49 | 1,065,000 |
| Jan 22, 2024 | 6.84 | 7.38 | 6.84 | 7.38 | 7.38 | 983,700 |
| Jan 19, 2024 | 6.52 | 6.72 | 6.40 | 6.71 | 6.71 | 660,500 |
| Jan 18, 2024 | 6.30 | 6.45 | 6.22 | 6.42 | 6.42 | 474,600 |
| Jan 17, 2024 | 6.16 | 6.29 | 6.10 | 6.26 | 6.26 | 879,900 |
| Jan 16, 2024 | 6.29 | 6.41 | 6.12 | 6.33 | 6.33 | 704,900 |
| Jan 12, 2024 | 6.29 | 6.58 | 6.29 | 6.41 | 6.41 | 1,013,900 |
| Jan 11, 2024 | 6.21 | 6.26 | 5.96 | 6.21 | 6.21 | 594,400 |
| Jan 10, 2024 | 6.24 | 6.28 | 6.09 | 6.24 | 6.24 | 582,600 |
| Jan 9, 2024 | 6.40 | 6.53 | 6.16 | 6.26 | 6.26 | 893,200 |
| Jan 8, 2024 | 6.75 | 7.04 | 6.53 | 6.53 | 6.53 | 1,551,800 |
| Jan 5, 2024 | 5.76 | 6.69 | 5.76 | 6.65 | 6.65 | 1,818,200 |
| Jan 4, 2024 | 5.73 | 5.83 | 5.69 | 5.83 | 5.83 | 487,100 |
| Jan 3, 2024 | 5.49 | 5.86 | 5.41 | 5.69 | 5.69 | 579,500 |
| Jan 2, 2024 | 5.57 | 5.74 | 5.47 | 5.70 | 5.70 | 461,800 |
| Dec 29, 2023 | 5.80 | 5.89 | 5.62 | 5.62 | 5.62 | 435,800 |
| Dec 28, 2023 | 5.79 | 5.87 | 5.78 | 5.80 | 5.80 | 369,200 |
| Dec 27, 2023 | 5.78 | 5.99 | 5.77 | 5.88 | 5.88 | 412,700 |
| Dec 26, 2023 | 5.55 | 5.81 | 5.53 | 5.77 | 5.77 | 426,600 |
| Dec 22, 2023 | 5.65 | 5.73 | 5.50 | 5.55 | 5.55 | 407,300 |
| Dec 21, 2023 | 5.32 | 5.64 | 5.27 | 5.63 | 5.63 | 761,000 |
| Dec 20, 2023 | 5.44 | 5.57 | 5.21 | 5.22 | 5.22 | 509,100 |
| Dec 19, 2023 | 5.35 | 5.51 | 5.28 | 5.43 | 5.43 | 569,900 |
| Dec 18, 2023 | 5.17 | 5.29 | 5.00 | 5.27 | 5.27 | 560,600 |
| Dec 15, 2023 | 5.74 | 5.74 | 5.21 | 5.23 | 5.23 | 833,400 |
| Dec 14, 2023 | 5.34 | 5.82 | 5.34 | 5.60 | 5.60 | 779,600 |
| Dec 13, 2023 | 5.30 | 5.30 | 4.90 | 5.29 | 5.29 | 1,190,100 |
| Dec 12, 2023 | 5.50 | 5.55 | 5.28 | 5.33 | 5.33 | 559,000 |
| Dec 11, 2023 | 5.57 | 5.63 | 5.43 | 5.44 | 5.44 | 597,200 |
| Dec 8, 2023 | 5.30 | 5.70 | 5.29 | 5.62 | 5.62 | 680,200 |
| Dec 7, 2023 | 5.27 | 5.49 | 5.18 | 5.35 | 5.35 | 534,500 |
| Dec 6, 2023 | 5.12 | 5.45 | 5.12 | 5.27 | 5.27 | 714,600 |
| Dec 5, 2023 | 5.27 | 5.30 | 5.00 | 5.02 | 5.02 | 519,100 |
| Dec 4, 2023 | 5.04 | 5.31 | 5.04 | 5.30 | 5.30 | 776,200 |
| Dec 1, 2023 | 4.74 | 5.13 | 4.62 | 5.11 | 5.11 | 629,100 |
| Nov 30, 2023 | 5.05 | 5.05 | 4.74 | 4.79 | 4.79 | 753,500 |
| Nov 29, 2023 | 5.24 | 5.29 | 4.99 | 5.01 | 5.01 | 662,600 |
| Nov 28, 2023 | 5.29 | 5.33 | 4.99 | 5.11 | 5.11 | 661,300 |
| Nov 27, 2023 | 5.17 | 5.37 | 4.95 | 5.30 | 5.30 | 693,300 |
| Nov 24, 2023 | 4.87 | 5.27 | 4.87 | 5.27 | 5.27 | 363,000 |
| Nov 22, 2023 | 4.93 | 4.98 | 4.81 | 4.86 | 4.86 | 502,300 |
| Nov 21, 2023 | 5.04 | 5.04 | 4.79 | 4.87 | 4.87 | 726,600 |
| Nov 20, 2023 | 5.03 | 5.21 | 4.88 | 5.14 | 5.14 | 644,100 |
| Nov 17, 2023 | 4.71 | 5.01 | 4.67 | 5.01 | 5.01 | 724,300 |
| Nov 16, 2023 | 4.78 | 4.79 | 4.55 | 4.66 | 4.66 | 571,800 |
| Nov 15, 2023 | 4.62 | 4.80 | 4.55 | 4.77 | 4.77 | 803,700 |
| Nov 14, 2023 | 4.31 | 4.59 | 4.29 | 4.59 | 4.59 | 1,003,300 |
| Nov 13, 2023 | 4.33 | 4.33 | 4.16 | 4.22 | 4.22 | 1,059,900 |
| Nov 10, 2023 | 3.99 | 4.47 | 3.96 | 4.41 | 4.41 | 1,334,700 |
| Nov 9, 2023 | 4.02 | 4.20 | 3.97 | 4.01 | 4.01 | 1,714,200 |
| Nov 8, 2023 | 3.50 | 4.10 | 3.44 | 4.08 | 4.08 | 2,096,000 |
| Nov 7, 2023 | 3.41 | 3.59 | 3.15 | 3.48 | 3.48 | 1,999,400 |
| Nov 6, 2023 | 2.90 | 2.94 | 2.85 | 2.89 | 2.89 | 659,200 |
| Nov 3, 2023 | 2.85 | 3.03 | 2.84 | 2.90 | 2.90 | 1,115,700 |
| Nov 2, 2023 | 2.68 | 2.82 | 2.68 | 2.80 | 2.80 | 992,600 |
| Nov 1, 2023 | 2.76 | 2.78 | 2.60 | 2.63 | 2.63 | 781,300 |
| Oct 31, 2023 | 2.77 | 2.86 | 2.73 | 2.78 | 2.78 | 482,400 |
| Oct 30, 2023 | 2.77 | 2.82 | 2.68 | 2.76 | 2.76 | 489,400 |
| Oct 27, 2023 | 2.85 | 2.86 | 2.73 | 2.76 | 2.76 | 520,500 |
| Oct 26, 2023 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | 451,400 |
| Oct 25, 2023 | 2.92 | 3.01 | 2.81 | 2.82 | 2.82 | 730,600 |
| Oct 24, 2023 | 2.80 | 3.00 | 2.80 | 2.97 | 2.97 | 1,032,200 |
| Oct 23, 2023 | 2.77 | 2.80 | 2.73 | 2.77 | 2.77 | 1,051,900 |
| Oct 20, 2023 | 2.85 | 2.93 | 2.71 | 2.79 | 2.79 | 1,181,100 |
| Oct 19, 2023 | 2.99 | 3.02 | 2.84 | 2.86 | 2.86 | 891,300 |
| Oct 18, 2023 | 3.12 | 3.17 | 2.85 | 2.91 | 2.91 | 1,678,700 |
| Oct 17, 2023 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | 755,000 |
| Oct 16, 2023 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | 376,400 |
| Oct 13, 2023 | 3.13 | 3.19 | 3.06 | 3.06 | 3.06 | 465,000 |
| Oct 12, 2023 | 3.30 | 3.33 | 3.11 | 3.15 | 3.15 | 724,400 |
| Oct 11, 2023 | 3.32 | 3.42 | 3.30 | 3.30 | 3.30 | 356,800 |
| Oct 10, 2023 | 3.29 | 3.41 | 3.28 | 3.32 | 3.32 | 372,000 |
| Oct 9, 2023 | 3.38 | 3.40 | 3.30 | 3.31 | 3.31 | 351,300 |
| Oct 6, 2023 | 3.42 | 3.49 | 3.36 | 3.40 | 3.40 | 432,800 |
| Oct 5, 2023 | 3.41 | 3.50 | 3.34 | 3.49 | 3.49 | 608,400 |
| Oct 4, 2023 | 3.44 | 3.48 | 3.35 | 3.40 | 3.40 | 321,600 |
| Oct 3, 2023 | 3.51 | 3.57 | 3.41 | 3.44 | 3.44 | 386,100 |
| Oct 2, 2023 | 3.45 | 3.63 | 3.45 | 3.59 | 3.59 | 551,000 |
| Sep 29, 2023 | 3.50 | 3.54 | 3.44 | 3.45 | 3.45 | 405,200 |
| Sep 28, 2023 | 3.41 | 3.51 | 3.41 | 3.47 | 3.47 | 450,000 |
| Sep 27, 2023 | 3.31 | 3.50 | 3.30 | 3.44 | 3.44 | 506,500 |
| Sep 26, 2023 | 3.33 | 3.37 | 3.24 | 3.28 | 3.28 | 451,900 |
| Sep 25, 2023 | 3.20 | 3.36 | 3.20 | 3.35 | 3.35 | 465,600 |
| Sep 22, 2023 | 3.26 | 3.32 | 3.20 | 3.23 | 3.23 | 427,000 |
| Sep 21, 2023 | 3.20 | 3.30 | 3.17 | 3.22 | 3.22 | 564,400 |
| Sep 20, 2023 | 3.39 | 3.41 | 3.23 | 3.24 | 3.24 | 394,400 |
| Sep 19, 2023 | 3.27 | 3.33 | 3.21 | 3.32 | 3.32 | 548,700 |
| Sep 18, 2023 | 3.37 | 3.39 | 3.26 | 3.28 | 3.28 | 481,600 |
| Sep 15, 2023 | 3.50 | 3.58 | 3.36 | 3.37 | 3.37 | 1,174,200 |
| Sep 14, 2023 | 3.69 | 3.69 | 3.49 | 3.50 | 3.50 | 703,200 |
| Sep 13, 2023 | 3.63 | 3.80 | 3.61 | 3.67 | 3.67 | 518,200 |
| Sep 12, 2023 | 3.81 | 3.93 | 3.75 | 3.84 | 3.84 | 236,000 |
| Sep 11, 2023 | 3.95 | 4.01 | 3.82 | 3.84 | 3.84 | 296,300 |
| Sep 8, 2023 | 3.81 | 3.97 | 3.72 | 3.92 | 3.92 | 565,900 |
| Sep 7, 2023 | 3.86 | 3.86 | 3.71 | 3.74 | 3.74 | 870,200 |
| Sep 6, 2023 | 3.85 | 4.02 | 3.83 | 3.89 | 3.89 | 586,500 |
| Sep 5, 2023 | 3.97 | 3.98 | 3.77 | 3.87 | 3.87 | 659,500 |
| Sep 1, 2023 | 4.08 | 4.20 | 3.95 | 3.97 | 3.97 | 431,700 |
| Aug 31, 2023 | 4.15 | 4.19 | 4.02 | 4.03 | 4.03 | 441,000 |
| Aug 30, 2023 | 4.12 | 4.17 | 4.07 | 4.14 | 4.14 | 277,100 |
| Aug 29, 2023 | 3.94 | 4.20 | 3.94 | 4.12 | 4.12 | 533,400 |
| Aug 28, 2023 | 3.88 | 4.12 | 3.88 | 3.94 | 3.94 | 592,800 |
| Aug 25, 2023 | 3.82 | 3.92 | 3.77 | 3.86 | 3.86 | 437,000 |
| Aug 24, 2023 | 3.86 | 3.95 | 3.78 | 3.79 | 3.79 | 374,800 |
| Aug 23, 2023 | 3.72 | 3.95 | 3.71 | 3.92 | 3.92 | 460,200 |
| Aug 22, 2023 | 3.66 | 3.80 | 3.64 | 3.70 | 3.70 | 461,600 |
| Aug 21, 2023 | 3.75 | 3.78 | 3.63 | 3.63 | 3.63 | 469,700 |
| Aug 18, 2023 | 3.80 | 3.85 | 3.67 | 3.72 | 3.72 | 501,600 |
| Aug 17, 2023 | 3.93 | 3.97 | 3.82 | 3.84 | 3.84 | 556,100 |
| Aug 16, 2023 | 4.07 | 4.14 | 3.91 | 3.92 | 3.92 | 433,200 |
| Aug 15, 2023 | 4.14 | 4.18 | 4.03 | 4.07 | 4.07 | 384,700 |
| Aug 14, 2023 | 4.26 | 4.30 | 4.13 | 4.20 | 4.20 | 359,800 |
| Aug 11, 2023 | 4.16 | 4.30 | 4.15 | 4.27 | 4.27 | 336,000 |
| Aug 10, 2023 | 4.18 | 4.43 | 4.17 | 4.22 | 4.22 | 553,100 |
| Aug 9, 2023 | 4.19 | 4.30 | 4.14 | 4.18 | 4.18 | 623,500 |
| Aug 8, 2023 | 4.27 | 4.31 | 4.08 | 4.20 | 4.20 | 466,200 |
| Aug 7, 2023 | 4.38 | 4.47 | 4.27 | 4.35 | 4.35 | 689,400 |
| Aug 4, 2023 | 4.75 | 4.75 | 4.34 | 4.35 | 4.35 | 1,080,800 |
| Aug 3, 2023 | 5.27 | 5.27 | 4.57 | 4.74 | 4.74 | 1,444,900 |
| Aug 2, 2023 | 5.23 | 5.65 | 5.06 | 5.26 | 5.26 | 755,400 |
| Aug 1, 2023 | 5.45 | 5.54 | 5.28 | 5.34 | 5.34 | 515,100 |
| Jul 31, 2023 | 5.49 | 5.62 | 5.42 | 5.44 | 5.44 | 421,400 |
| Jul 28, 2023 | 5.45 | 5.66 | 5.42 | 5.43 | 5.43 | 463,500 |
| Jul 27, 2023 | 5.60 | 5.71 | 5.37 | 5.38 | 5.38 | 619,300 |
| Jul 26, 2023 | 5.71 | 5.86 | 5.50 | 5.57 | 5.57 | 720,000 |
| Jul 25, 2023 | 5.50 | 5.71 | 5.36 | 5.68 | 5.68 | 869,700 |
| Jul 24, 2023 | 5.44 | 5.55 | 5.31 | 5.50 | 5.50 | 470,000 |
| Jul 21, 2023 | 5.62 | 5.64 | 5.34 | 5.44 | 5.44 | 635,700 |
| Jul 20, 2023 | 5.75 | 5.87 | 5.52 | 5.53 | 5.53 | 872,200 |
| Jul 19, 2023 | 5.44 | 5.76 | 5.31 | 5.74 | 5.74 | 910,700 |
| Jul 18, 2023 | 5.32 | 5.59 | 5.24 | 5.43 | 5.43 | 725,800 |
| Jul 17, 2023 | 5.09 | 5.38 | 5.04 | 5.36 | 5.36 | 625,800 |
| Jul 14, 2023 | 5.15 | 5.26 | 4.93 | 5.11 | 5.11 | 823,900 |
| Jul 13, 2023 | 5.08 | 5.21 | 4.99 | 5.15 | 5.15 | 867,000 |
| Jul 12, 2023 | 4.62 | 5.14 | 4.62 | 5.07 | 5.07 | 1,280,200 |
| Jul 11, 2023 | 4.11 | 4.59 | 4.10 | 4.58 | 4.58 | 1,304,300 |
| Jul 10, 2023 | 3.78 | 4.12 | 3.76 | 4.09 | 4.09 | 1,026,700 |
| Jul 7, 2023 | 3.62 | 3.88 | 3.62 | 3.75 | 3.75 | 1,467,000 |
| Jul 6, 2023 | 3.81 | 3.82 | 3.56 | 3.64 | 3.64 | 834,100 |
| Jul 5, 2023 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | 869,200 |
| Jul 3, 2023 | 3.98 | 4.07 | 3.98 | 4.04 | 4.04 | 232,500 |
| Jun 30, 2023 | 4.10 | 4.15 | 3.98 | 3.98 | 3.98 | 396,700 |
| Jun 29, 2023 | 4.03 | 4.12 | 4.03 | 4.09 | 4.09 | 360,800 |
| Jun 28, 2023 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | 451,400 |
| Jun 27, 2023 | 4.02 | 4.08 | 3.89 | 4.03 | 4.03 | 492,100 |
| Jun 26, 2023 | 4.03 | 4.10 | 3.91 | 3.97 | 3.97 | 609,900 |
| Jun 23, 2023 | 4.20 | 4.26 | 4.03 | 4.05 | 4.05 | 2,439,500 |
| Jun 22, 2023 | 4.20 | 4.29 | 4.17 | 4.29 | 4.29 | 535,800 |
| Jun 21, 2023 | 4.25 | 4.32 | 4.20 | 4.25 | 4.25 | 546,800 |
| Jun 20, 2023 | 4.36 | 4.38 | 4.21 | 4.28 | 4.28 | 579,900 |
| Jun 16, 2023 | 4.42 | 4.42 | 4.28 | 4.35 | 4.35 | 1,447,800 |
| Jun 15, 2023 | 4.30 | 4.33 | 4.11 | 4.33 | 4.33 | 794,300 |
| Jun 14, 2023 | 4.23 | 4.38 | 4.21 | 4.29 | 4.29 | 1,365,200 |
| Jun 13, 2023 | 4.21 | 4.26 | 4.17 | 4.19 | 4.19 | 432,000 |
| Jun 12, 2023 | 4.19 | 4.26 | 4.14 | 4.18 | 4.18 | 560,100 |
| Jun 9, 2023 | 4.20 | 4.22 | 4.14 | 4.15 | 4.15 | 268,700 |
| Jun 8, 2023 | 4.21 | 4.39 | 4.17 | 4.20 | 4.20 | 640,700 |
| Jun 7, 2023 | 4.22 | 4.45 | 4.22 | 4.23 | 4.23 | 683,000 |
| Jun 6, 2023 | 4.00 | 4.21 | 3.96 | 4.17 | 4.17 | 637,200 |
| Jun 5, 2023 | 4.07 | 4.13 | 4.01 | 4.03 | 4.03 | 383,500 |
| Jun 2, 2023 | 3.91 | 4.10 | 3.84 | 4.10 | 4.10 | 620,500 |
| Jun 1, 2023 | 3.92 | 3.94 | 3.79 | 3.84 | 3.84 | 682,500 |
| May 31, 2023 | 4.15 | 4.15 | 3.92 | 3.93 | 3.93 | 2,836,100 |
| May 30, 2023 | 4.21 | 4.29 | 4.18 | 4.18 | 4.18 | 525,000 |
| May 26, 2023 | 4.09 | 4.29 | 4.07 | 4.19 | 4.19 | 499,400 |
| May 25, 2023 | 4.25 | 4.26 | 4.06 | 4.09 | 4.09 | 545,000 |
| May 24, 2023 | 4.50 | 4.53 | 4.30 | 4.32 | 4.32 | 537,800 |
| May 23, 2023 | 4.49 | 4.62 | 4.48 | 4.56 | 4.56 | 630,800 |
| May 22, 2023 | 4.49 | 4.55 | 4.42 | 4.50 | 4.50 | 701,600 |
| May 19, 2023 | 4.43 | 4.50 | 4.41 | 4.43 | 4.43 | 684,300 |
| May 18, 2023 | 4.30 | 4.44 | 4.24 | 4.38 | 4.38 | 681,300 |
| May 17, 2023 | 4.20 | 4.35 | 4.20 | 4.31 | 4.31 | 513,700 |
| May 16, 2023 | 4.14 | 4.21 | 4.12 | 4.15 | 4.15 | 416,100 |
| May 15, 2023 | 4.14 | 4.31 | 4.12 | 4.20 | 4.20 | 619,100 |
| May 12, 2023 | 4.21 | 4.29 | 4.11 | 4.14 | 4.14 | 564,900 |
| May 11, 2023 | 4.12 | 4.38 | 4.12 | 4.25 | 4.25 | 710,100 |
| May 10, 2023 | 4.03 | 4.07 | 3.93 | 4.00 | 4.00 | 720,200 |
| May 9, 2023 | 3.86 | 3.95 | 3.80 | 3.91 | 3.91 | 461,000 |
| May 8, 2023 | 4.05 | 4.05 | 3.89 | 3.89 | 3.89 | 557,400 |
| May 5, 2023 | 3.95 | 4.08 | 3.88 | 3.96 | 3.96 | 706,000 |
| May 4, 2023 | 4.28 | 4.32 | 3.83 | 3.85 | 3.85 | 1,783,100 |
| May 3, 2023 | 3.70 | 4.39 | 3.69 | 4.25 | 4.25 | 2,564,300 |
| May 2, 2023 | 3.24 | 3.56 | 3.24 | 3.38 | 3.38 | 1,003,800 |
| May 1, 2023 | 3.22 | 3.37 | 3.18 | 3.25 | 3.25 | 603,100 |
| Apr 28, 2023 | 3.17 | 3.26 | 3.17 | 3.21 | 3.21 | 654,200 |
| Apr 27, 2023 | 3.13 | 3.22 | 3.11 | 3.17 | 3.17 | 514,300 |
| Apr 26, 2023 | 3.14 | 3.17 | 3.05 | 3.09 | 3.09 | 710,000 |
| Apr 25, 2023 | 3.32 | 3.32 | 3.10 | 3.12 | 3.12 | 910,400 |
| Apr 24, 2023 | 3.38 | 3.42 | 3.32 | 3.37 | 3.37 | 584,000 |
| Apr 21, 2023 | 3.38 | 3.49 | 3.31 | 3.36 | 3.36 | 735,000 |
| Apr 20, 2023 | 3.72 | 3.72 | 3.39 | 3.39 | 3.39 | 853,800 |
| Apr 19, 2023 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | 294,300 |
Related Tickers
TWKS Thoughtworks Holding, Inc.
2.2900
+1.33%
TASK TaskUs, Inc.
10.84
-0.73%
CLVT Clarivate Plc
6.95
+0.58%
TTEC TTEC Holdings, Inc.
8.10
+2.66%
HMNY Helios and Matheson Analytics Inc.
0.0000
0.00%
TSSI TSS, Inc.
0.7618
+10.41%
IT Gartner, Inc.
449.61
+0.07%
XRX Xerox Holdings Corporation
16.18
-0.06%
SAIC Science Applications International Corporation
123.18
-1.20%
DTST Data Storage Corporation
4.5900
-4.77%