$9.69 -0.02 (%) Unity Bancorp Inc - NASDAQ

Sep. 2, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNTY historical data

Date Open High Low Close Volume
9/1/201510.1310.139.629.71732
8/31/20159.7410.139.7410.13719
8/28/201510.0210.1310.0210.13854
8/27/20159.7010.109.5510.107,957
8/26/20159.539.759.509.573,048
8/25/20159.529.529.529.52121
8/24/20159.959.979.709.532,149
8/21/20159.959.979.709.754,780
8/20/20159.959.969.959.96954
8/19/20159.959.969.959.954,300
8/18/20159.8010.089.8010.088,402
8/17/201510.0010.009.959.95287
8/14/20159.7910.019.799.9223,588
8/13/20159.879.899.699.751,247
8/12/20159.789.789.789.780
8/11/20159.769.789.759.781,190
8/10/20159.819.819.819.81102
8/7/20159.759.759.759.750
8/6/20159.759.759.759.75302
8/5/20159.759.759.759.750
8/4/20159.769.779.759.754,644
8/3/20159.899.899.809.80227
7/31/20159.759.899.759.89244
7/30/20159.909.909.849.841,809
7/29/20159.759.859.759.771,000
7/28/20159.789.909.759.792,463
7/27/20159.759.779.759.7512,228
7/24/20159.759.819.759.81481
7/23/20159.959.979.959.95411
7/22/20159.769.889.769.883,757
7/21/20159.889.909.759.8915,800
7/20/20159.7510.009.739.978,449
7/17/20159.759.769.759.755,008
7/16/20159.759.769.759.751,121
7/15/20159.789.789.759.762,700
7/14/20159.769.769.769.76405
7/13/20159.9810.009.8610.002,662
7/10/20159.759.759.759.750
7/9/20159.769.859.759.752,871
7/8/20159.769.989.769.76901
7/7/20159.759.959.759.7722,584
7/6/20159.939.939.769.76427
7/2/20159.759.759.759.75700
7/1/20159.889.889.759.761,353
6/30/20159.9310.009.799.79376
6/29/20159.759.789.759.7553,992
6/26/20159.759.759.759.7546,469
6/25/20159.759.779.759.75968
6/24/20159.769.789.769.761,266
6/23/20159.849.849.769.7615,641
6/22/20159.769.889.759.845,493
6/19/20159.6510.009.659.7546,526
6/18/20159.819.819.759.763,128
6/17/201510.0010.009.759.763,112
6/16/20159.4110.009.419.82146,784
6/15/20159.389.479.319.413,385
6/12/20159.389.409.379.38491
6/11/20159.459.459.319.311,379
6/10/20159.269.439.259.364,210
6/9/20159.469.489.359.381,010
6/8/20159.559.559.389.421,355
6/5/20159.509.509.259.30772
6/4/20159.249.559.159.157,149
6/3/20159.249.339.209.322,750
6/2/20159.199.429.199.401,775
6/1/20159.219.229.189.195,650
5/29/20159.199.229.199.22668
5/28/20159.119.339.109.1010,748
5/27/20159.219.219.219.210
5/26/20159.219.219.219.21900
5/22/20159.269.269.269.260
5/21/20159.269.269.269.26632
5/20/20159.269.269.269.26124
5/19/20159.269.269.269.26251
5/18/20159.269.269.249.24566
5/15/20159.209.269.209.267,200
5/14/20159.249.269.209.201,691
5/13/20159.229.229.229.220
5/12/20159.229.229.229.22300
5/11/20159.199.209.159.2017,076
5/8/20159.309.309.209.2011,136
5/7/20159.289.289.289.28102
5/6/20159.219.219.209.20684
5/5/20159.309.309.209.20311
5/4/20159.289.309.289.301,400
5/1/20159.229.439.219.431,550
4/30/20159.279.339.279.33358
4/29/20159.249.509.229.225,850
4/28/20159.549.559.449.551,621
4/27/20159.309.309.309.300
4/24/20159.209.309.209.301,032
4/23/20159.309.349.289.303,705
4/22/20159.169.169.169.16602
4/21/20159.109.109.109.10386
4/20/20159.119.119.119.110
4/17/20159.119.119.119.11657
4/16/20159.169.169.169.16274
4/15/20159.119.219.119.12950
4/14/20159.109.229.109.22300
4/13/20159.179.179.179.171,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!