Unity Bancorp Inc (UNTY)

UNTY
🏛️ États-Unis →
48.99
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 44.13 44.34 43.45 43.61 0.1M
2024-12-30 43.24 44.16 42.83 43.69 0.0M
2024-12-27 44.67 44.67 42.89 43.34 0.0M
2024-12-26 44.29 44.95 44.02 44.50 0.0M
2024-12-24 43.71 44.44 42.58 44.36 0.0M
2024-12-23 43.78 44.42 42.87 43.33 0.0M
2024-12-20 42.14 44.42 42.14 43.92 0.1M
2024-12-19 43.93 44.57 42.31 42.89 0.1M
2024-12-18 46.49 46.86 42.35 43.03 0.0M
2024-12-17 47.34 47.86 45.94 46.16 0.0M
2024-12-16 47.19 48.44 46.92 47.50 0.1M
2024-12-13 46.84 47.11 46.28 46.81 0.0M
2024-12-12 47.35 47.53 45.79 46.61 0.0M
2024-12-11 46.10 47.30 45.80 47.09 0.0M
2024-12-10 45.20 46.36 45.02 45.81 0.0M
2024-12-09 45.62 46.14 45.06 45.39 0.0M
2024-12-06 45.49 46.23 44.86 45.62 0.0M
2024-12-05 45.85 46.00 44.83 45.24 0.0M
2024-12-04 45.50 45.72 44.65 45.50 0.0M
2024-12-03 45.09 45.95 44.50 45.25 0.0M
2024-12-02 45.15 45.64 44.80 45.38 0.0M
2024-11-29 45.82 45.82 44.92 45.40 0.0M
2024-11-27 45.80 46.51 44.97 45.65 0.0M
2024-11-26 46.50 46.67 45.80 45.85 0.0M
2024-11-25 46.99 48.22 46.63 46.67 0.0M
2024-11-22 46.24 46.75 46.15 46.61 0.0M
2024-11-21 45.40 46.33 45.28 45.88 0.0M
2024-11-20 44.88 45.00 44.10 44.93 0.0M
2024-11-19 44.52 45.19 44.41 44.88 0.0M
2024-11-18 45.47 46.00 45.19 45.19 0.0M
2024-11-15 46.00 46.00 44.92 45.34 0.0M
2024-11-14 45.82 45.98 45.25 45.66 0.0M
2024-11-13 46.21 47.00 45.73 45.83 0.0M
2024-11-12 47.36 48.08 45.99 46.36 0.0M
2024-11-11 45.87 47.37 45.35 47.16 0.0M
2024-11-08 44.02 45.55 44.02 45.35 0.0M
2024-11-07 45.75 46.17 43.78 44.72 0.0M
2024-11-06 43.32 46.10 41.84 45.98 0.1M
2024-11-05 39.10 40.43 39.07 40.27 0.0M
2024-11-04 38.23 39.20 38.07 39.19 0.0M
2024-11-01 38.78 38.80 38.23 38.58 0.0M
2024-10-31 39.39 39.42 38.68 38.68 0.0M
2024-10-30 40.00 40.41 39.51 39.51 0.0M
2024-10-29 39.29 39.42 39.29 39.39 0.0M
2024-10-28 38.41 39.84 38.29 39.26 0.0M
2024-10-25 39.25 39.25 38.37 38.37 0.0M
2024-10-24 39.05 39.14 38.59 38.96 0.0M
2024-10-23 39.01 39.20 38.63 39.20 0.0M
2024-10-22 38.02 39.25 37.93 39.21 0.0M
2024-10-21 39.60 39.60 37.71 38.02 0.1M
2024-10-18 40.53 40.81 38.93 39.20 0.0M
2024-10-17 39.43 40.47 39.13 40.47 0.0M
2024-10-16 38.65 39.49 38.63 39.12 0.0M
2024-10-15 37.72 39.23 37.72 38.45 0.0M
2024-10-14 36.00 38.10 35.77 37.72 0.0M
2024-10-11 33.39 35.13 33.39 35.13 0.0M
2024-10-10 32.60 33.10 32.30 32.96 0.0M
2024-10-09 32.59 33.00 32.33 32.76 0.0M
2024-10-08 33.27 33.33 32.41 32.41 0.0M
2024-10-07 32.78 32.95 32.55 32.88 0.0M
2024-10-04 32.81 33.12 32.75 32.83 0.0M
2024-10-03 32.68 32.83 32.23 32.38 0.0M
2024-10-02 34.60 34.60 32.60 32.60 0.0M
2024-10-01 34.12 34.12 33.14 33.17 0.0M
2024-09-30 34.07 34.19 33.67 34.06 0.0M
2024-09-27 33.92 34.54 33.69 33.92 0.0M
2024-09-26 34.57 34.57 33.97 34.04 0.0M
2024-09-25 34.03 34.49 34.03 34.29 0.0M
2024-09-24 34.95 34.95 34.14 34.18 0.0M
2024-09-23 35.08 35.13 34.50 34.97 0.0M
2024-09-20 34.72 35.20 34.72 35.05 0.1M
2024-09-19 34.61 35.23 34.32 35.14 0.0M
2024-09-18 33.47 34.57 33.44 34.03 0.0M
2024-09-17 33.10 34.00 33.10 33.45 0.0M
2024-09-16 33.36 33.64 33.26 33.26 0.0M
2024-09-13 32.38 33.09 32.38 32.88 0.0M
2024-09-12 32.12 32.27 31.95 32.08 0.0M
2024-09-11 32.24 32.24 31.44 32.10 0.0M
2024-09-10 32.40 32.65 32.21 32.21 0.0M
2024-09-09 32.14 32.63 32.06 32.36 0.0M
2024-09-06 32.44 32.70 32.16 32.16 0.0M
2024-09-05 32.60 32.91 31.66 32.83 0.0M
2024-09-04 33.64 33.64 32.30 32.56 0.0M
2024-09-03 34.11 34.19 33.60 33.62 0.0M
2024-08-30 33.70 34.27 33.70 33.93 0.0M
2024-08-29 33.60 34.04 33.33 33.52 0.0M
2024-08-28 33.74 33.74 33.35 33.48 0.0M
2024-08-27 32.74 33.35 32.71 33.35 0.0M
2024-08-26 34.41 34.71 33.63 33.63 0.0M
2024-08-23 32.58 34.12 32.58 33.91 0.0M
2024-08-22 32.25 32.25 31.76 32.13 0.0M
2024-08-21 32.12 32.37 31.93 32.01 0.0M
2024-08-20 32.50 32.50 31.79 32.04 0.0M
2024-08-19 32.56 33.00 32.56 32.73 0.0M
2024-08-16 31.93 32.76 31.93 32.51 0.0M
2024-08-15 31.41 32.45 31.41 31.82 0.0M
2024-08-14 31.02 31.02 30.57 30.90 0.0M
2024-08-13 30.69 30.83 30.28 30.83 0.0M
2024-08-12 31.25 31.25 30.60 30.65 0.0M
2024-08-09 31.15 31.20 30.99 31.14 0.0M
2024-08-08 31.25 31.35 31.10 31.24 0.0M
2024-08-07 31.25 31.25 30.82 31.01 0.0M
2024-08-06 31.80 31.80 31.10 31.10 0.0M
2024-08-05 32.55 32.66 31.52 31.88 0.0M
2024-08-02 32.94 33.97 32.31 33.53 0.0M
2024-08-01 35.10 35.10 33.90 34.11 0.0M
2024-07-31 34.41 35.32 34.28 34.62 0.0M
2024-07-30 34.04 34.47 34.04 34.37 0.0M
2024-07-29 35.35 35.35 33.79 34.13 0.0M
2024-07-26 35.05 35.60 34.34 35.56 0.0M
2024-07-25 34.35 35.15 33.81 34.67 0.0M
2024-07-24 34.81 35.50 34.50 34.50 0.0M
2024-07-23 34.00 35.66 33.81 35.00 0.0M
2024-07-22 33.00 34.50 32.43 34.27 0.1M
2024-07-19 34.21 34.47 33.92 34.25 0.0M
2024-07-18 34.31 34.31 33.70 34.08 0.0M
2024-07-17 31.40 34.47 31.40 34.47 0.0M
2024-07-16 31.48 32.51 31.37 31.57 0.1M
2024-07-15 31.12 31.61 30.78 31.29 0.0M
2024-07-12 29.76 31.44 29.08 30.17 0.0M
2024-07-11 28.82 29.64 28.15 29.15 0.0M
2024-07-10 27.57 28.15 27.50 28.15 0.0M
2024-07-09 27.40 27.51 27.14 27.40 0.0M
2024-07-08 27.21 27.57 26.27 27.32 0.0M
2024-07-05 27.80 27.80 27.07 27.10 0.0M
2024-07-03 28.40 28.40 27.97 27.97 0.0M
2024-07-02 29.02 29.05 28.45 28.58 0.0M
2024-07-01 29.55 29.55 28.85 28.85 0.0M
2024-06-28 28.02 29.73 27.99 29.57 0.1M
2024-06-27 27.32 27.87 27.32 27.87 0.0M
2024-06-26 26.51 27.49 26.39 26.92 0.0M
2024-06-25 26.15 27.05 26.15 26.65 0.0M
2024-06-24 25.75 26.51 25.75 26.49 0.0M
2024-06-21 26.05 26.14 25.60 25.91 0.0M
2024-06-20 26.46 27.33 25.92 25.93 0.0M
2024-06-18 26.85 27.71 26.22 26.56 0.0M
2024-06-17 26.06 26.33 25.90 26.28 0.0M
2024-06-14 26.06 26.06 25.66 25.76 0.0M
2024-06-13 26.32 26.33 26.32 26.33 0.0M
2024-06-12 26.94 27.26 26.07 26.70 0.0M
2024-06-11 26.06 26.36 26.06 26.36 0.0M
2024-06-10 26.30 26.31 26.06 26.22 0.0M
2024-06-07 26.46 26.49 26.29 26.29 0.0M
2024-06-06 26.53 27.02 26.36 26.56 0.0M
2024-06-05 26.58 26.70 26.50 26.70 0.0M
2024-06-04 27.00 27.00 26.51 26.79 0.0M
2024-06-03 28.35 28.35 27.00 27.07 0.0M
2024-05-31 27.78 28.00 27.70 27.98 0.0M
2024-05-30 27.54 27.92 27.43 27.43 0.0M
2024-05-29 27.31 27.80 27.31 27.57 0.0M
2024-05-28 27.69 27.98 27.42 27.42 0.0M
2024-05-24 27.83 27.88 27.47 27.88 0.0M
2024-05-23 27.78 27.81 27.27 27.46 0.0M
2024-05-22 27.41 27.78 27.41 27.62 0.0M
2024-05-21 27.33 27.63 26.91 27.50 0.0M
2024-05-20 28.99 28.99 26.91 26.91 0.0M
2024-05-17 28.05 28.09 27.82 27.94 0.0M
2024-05-16 27.46 27.84 27.46 27.70 0.0M
2024-05-15 27.01 27.60 26.75 27.60 0.0M
2024-05-14 27.39 27.46 26.88 26.88 0.0M
2024-05-13 27.70 27.82 27.10 27.10 0.0M
2024-05-10 27.94 27.94 27.62 27.65 0.0M
2024-05-09 27.74 27.96 27.51 27.85 0.0M
2024-05-08 27.01 27.55 27.01 27.55 0.0M
2024-05-07 27.30 27.90 26.79 27.10 0.0M
2024-05-06 27.99 28.00 27.36 27.36 0.0M
2024-05-03 27.43 27.70 27.14 27.70 0.0M
2024-05-02 27.22 27.54 27.22 27.44 0.0M
2024-05-01 27.03 27.53 27.00 27.27 0.0M
2024-04-30 26.80 26.92 26.55 26.92 0.0M
2024-04-29 26.88 27.01 26.88 27.01 0.0M
2024-04-26 27.25 27.62 27.25 27.62 0.0M
2024-04-25 26.96 27.25 26.80 27.25 0.0M
2024-04-24 27.32 27.74 27.25 27.74 0.0M
2024-04-23 27.33 27.84 27.33 27.63 0.0M
2024-04-22 26.59 27.58 26.59 27.51 0.0M
2024-04-19 26.29 26.91 26.29 26.91 0.0M
2024-04-18 26.47 26.48 26.40 26.40 0.0M
2024-04-17 26.38 26.47 26.28 26.28 0.0M
2024-04-16 26.26 26.45 26.26 26.40 0.0M
2024-04-15 26.34 26.70 26.33 26.43 0.0M
2024-04-12 26.50 26.70 26.02 26.28 0.0M
2024-04-11 26.00 26.26 25.73 26.00 0.0M
2024-04-10 26.11 26.60 25.67 26.34 0.0M
2024-04-09 26.35 26.35 26.35 26.35 0.0M
2024-04-08 27.00 27.00 26.28 26.35 0.0M
2024-04-05 26.66 26.89 26.60 26.68 0.0M
2024-04-04 26.87 26.88 26.87 26.88 0.0M
2024-04-03 26.89 26.90 26.35 26.70 0.0M
2024-04-02 27.35 28.29 26.81 27.01 0.0M
2024-04-01 27.44 28.10 26.79 27.70 0.0M
2024-03-28 27.80 27.85 27.36 27.60 0.0M
2024-03-27 27.89 28.27 27.25 27.85 0.1M
2024-03-26 27.48 27.54 27.03 27.38 0.0M
2024-03-25 28.94 28.94 27.48 27.48 0.0M
2024-03-22 29.70 29.70 28.68 28.68 0.0M
2024-03-21 27.75 29.87 26.85 29.70 0.1M
2024-03-20 27.00 28.18 26.78 27.80 0.0M
2024-03-19 27.35 27.82 26.95 27.03 0.0M
2024-03-18 27.93 28.11 27.32 27.32 0.0M
2024-03-15 26.41 28.02 26.41 28.02 0.0M
2024-03-14 27.91 27.91 26.12 26.80 0.0M
2024-03-13 27.70 27.82 27.60 27.69 0.0M
2024-03-12 27.70 27.76 27.30 27.30 0.0M
2024-03-11 27.89 28.15 27.24 27.66 0.0M
2024-03-08 27.78 27.79 27.55 27.75 0.0M
2024-03-07 27.06 28.01 27.06 27.63 0.0M
2024-03-06 27.57 27.57 27.03 27.34 0.0M
2024-03-05 27.11 27.56 27.00 27.40 0.0M
2024-03-04 26.84 27.30 26.46 27.11 0.0M
2024-03-01 27.24 27.60 26.32 26.75 0.1M
2024-02-29 26.87 27.70 26.17 27.38 0.0M
2024-02-28 27.48 27.48 26.34 26.53 0.0M
2024-02-27 28.00 28.00 27.25 27.72 0.0M
2024-02-26 27.50 28.21 27.18 27.18 0.0M
2024-02-23 27.63 27.63 27.44 27.47 0.0M
2024-02-22 27.63 27.98 27.40 27.40 0.0M
2024-02-21 26.78 27.63 26.56 27.56 0.0M
2024-02-20 26.90 27.64 26.90 27.07 0.0M
2024-02-16 27.90 27.90 27.26 27.26 0.0M
2024-02-15 28.26 28.47 27.40 28.05 0.0M
2024-02-14 26.24 27.80 26.21 27.28 0.0M
2024-02-13 27.20 27.20 26.22 26.22 0.0M
2024-02-12 27.50 28.51 27.50 27.92 0.0M
2024-02-09 27.16 27.64 27.12 27.23 0.0M
2024-02-08 26.50 27.12 26.50 26.93 0.0M
2024-02-07 26.21 27.31 25.33 26.75 0.0M
2024-02-06 26.70 26.83 25.71 26.20 0.0M
2024-02-05 27.20 27.38 26.68 26.89 0.0M
2024-02-02 27.29 27.91 27.14 27.26 0.0M
2024-02-01 27.50 27.82 27.20 27.58 0.0M
2024-01-31 29.45 29.80 27.13 27.39 0.0M
2024-01-30 29.76 30.05 29.64 29.64 0.0M
2024-01-29 29.83 30.13 29.68 29.99 0.0M
2024-01-26 29.99 29.99 29.50 29.68 0.0M
2024-01-25 29.82 30.00 29.20 29.78 0.0M
2024-01-24 29.94 30.00 29.41 29.41 0.0M
2024-01-23 30.50 30.50 29.55 29.55 0.0M
2024-01-22 29.59 30.70 29.59 30.70 0.0M
2024-01-19 28.34 29.87 27.85 29.28 0.0M
2024-01-18 27.85 28.34 27.47 28.23 0.0M
2024-01-17 28.37 28.37 27.51 28.02 0.0M
2024-01-16 27.99 28.46 27.64 28.45 0.0M
2024-01-12 28.40 28.40 27.54 27.92 0.0M
2024-01-11 28.12 28.29 27.20 27.61 0.0M
2024-01-10 28.45 28.47 28.01 28.17 0.0M
2024-01-09 28.46 28.69 28.30 28.30 0.0M
2024-01-08 28.43 28.63 28.35 28.61 0.0M
2024-01-05 28.22 28.70 28.22 28.57 0.0M
2024-01-04 28.56 28.94 28.26 28.26 0.0M
2024-01-03 28.93 28.93 28.34 28.43 0.0M
2024-01-02 29.42 29.83 28.89 28.89 0.0M