Unity Bancorp, Inc. (UNTY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

28.37

+0.27

(+0.96%)

At close: 04:00PM EDT

28.37

0.00

(0.00%)

After hours:

04:14PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	28.19	28.38	28.08	28.37	28.37	27,800
Aug 11, 2022	28.29	28.39	27.99	28.10	28.10	38,200
Aug 10, 2022	28.47	28.62	28.11	28.18	28.18	16,200
Aug 09, 2022	28.13	28.50	28.13	28.43	28.43	16,300
Aug 08, 2022	28.00	28.14	28.00	28.00	28.00	26,700
Aug 05, 2022	27.80	28.00	27.75	27.95	27.95	20,700
Aug 04, 2022	27.69	27.93	27.69	27.85	27.85	12,700
Aug 03, 2022	27.70	27.83	27.64	27.74	27.74	19,300
Aug 02, 2022	27.98	28.03	27.75	27.75	27.75	17,200
Aug 01, 2022	27.95	28.26	27.75	28.01	28.01	38,000
Jul 29, 2022	27.97	28.27	27.75	28.02	28.02	20,400
Jul 28, 2022	27.53	28.09	27.48	27.81	27.81	11,900
Jul 27, 2022	27.33	27.94	27.33	27.65	27.65	25,100
Jul 26, 2022	27.52	27.56	27.33	27.41	27.41	17,700
Jul 25, 2022	27.07	27.58	27.05	27.43	27.43	31,400
Jul 22, 2022	27.01	27.30	26.80	26.89	26.89	20,000
Jul 21, 2022	27.18	27.22	27.03	27.15	27.15	18,700
Jul 20, 2022	27.11	27.26	26.77	27.17	27.17	56,400
Jul 19, 2022	26.94	27.39	26.94	27.15	27.15	35,600
Jul 18, 2022	26.81	27.14	26.74	26.82	26.82	30,600
Jul 15, 2022	26.98	27.21	26.75	26.87	26.87	30,500
Jul 14, 2022	27.14	27.85	26.30	26.66	26.66	39,600
Jul 13, 2022	27.12	27.58	26.58	26.92	26.92	21,000
Jul 12, 2022	27.20	27.62	27.09	27.18	27.18	32,800
Jul 11, 2022	26.76	27.46	26.65	27.17	27.17	39,800
Jul 08, 2022	26.66	26.87	26.55	26.84	26.84	51,800
Jul 07, 2022	26.78	27.24	26.64	26.64	26.64	22,600
Jul 06, 2022	27.26	27.29	26.83	26.84	26.84	27,900
Jul 05, 2022	26.50	27.28	26.30	27.24	27.24	60,300
Jul 01, 2022	26.52	26.87	26.25	26.80	26.80	44,800
Jun 30, 2022	26.25	26.57	25.88	26.48	26.48	116,300
Jun 29, 2022	26.94	27.34	26.38	26.51	26.51	65,200
Jun 28, 2022	27.31	27.76	26.76	27.00	27.00	42,200
Jun 27, 2022	26.08	27.21	25.95	27.14	27.14	97,200
Jun 24, 2022	26.46	27.25	25.73	25.82	25.82	901,600
Jun 23, 2022	26.67	26.86	26.18	26.25	26.25	78,000
Jun 22, 2022	26.93	27.10	26.64	26.75	26.75	59,800
Jun 21, 2022	27.33	27.58	26.99	26.99	26.99	56,100
Jun 17, 2022	26.98	27.32	26.79	27.24	27.24	59,200
Jun 16, 2022	27.26	27.53	26.80	26.80	26.80	109,900
Jun 15, 2022	27.12	28.41	27.12	27.34	27.34	60,200
Jun 14, 2022	26.95	27.52	26.95	27.13	27.13	43,200
Jun 13, 2022	27.75	27.77	26.94	26.94	26.94	62,600
Jun 10, 2022	28.08	28.08	27.65	27.91	27.91	33,900
Jun 09, 2022	28.36	28.46	28.01	28.20	28.20	64,500
Jun 09, 2022	0.11 Dividend
Jun 08, 2022	28.68	29.13	28.36	28.59	28.48	29,200
Jun 07, 2022	28.50	28.82	28.27	28.59	28.48	74,300
Jun 06, 2022	29.36	29.58	28.52	28.71	28.60	79,800
Jun 03, 2022	29.18	29.43	29.18	29.39	29.28	29,200
Jun 02, 2022	29.14	29.50	29.13	29.27	29.16	29,600
Jun 01, 2022	29.09	29.31	28.95	29.25	29.14	73,600
May 31, 2022	28.25	29.15	28.25	29.00	28.89	100,100
May 27, 2022	28.60	28.76	28.36	28.40	28.29	28,500
May 26, 2022	28.30	28.71	28.28	28.53	28.42	37,200
May 25, 2022	28.25	28.43	28.00	28.18	28.07	83,400
May 24, 2022	27.30	28.13	27.30	28.07	27.96	40,900
May 23, 2022	27.76	28.08	27.70	27.86	27.75	37,200
May 20, 2022	27.85	28.06	27.56	27.66	27.55	16,400
May 19, 2022	28.00	28.12	27.70	27.75	27.64	30,200
May 18, 2022	28.12	28.24	27.91	28.07	27.96	20,100
May 17, 2022	28.21	28.43	28.18	28.20	28.09	22,100
May 16, 2022	28.10	28.35	27.84	27.99	27.88	37,600
May 13, 2022	28.19	28.30	28.01	28.19	28.08	33,100
May 12, 2022	28.07	28.12	27.62	28.10	27.99	48,100
May 11, 2022	28.25	28.25	27.87	27.98	27.87	38,100
May 10, 2022	28.20	28.25	27.58	28.00	27.89	36,400
May 09, 2022	28.18	28.38	28.04	28.29	28.18	32,600
May 06, 2022	28.45	28.62	28.01	28.25	28.14	49,900
May 05, 2022	28.63	28.71	28.20	28.55	28.44	57,900
May 04, 2022	28.60	29.05	28.46	28.70	28.59	53,600
May 03, 2022	28.85	28.93	28.20	28.55	28.44	388,600
May 02, 2022	28.75	28.99	28.55	28.82	28.71	32,200
Apr 29, 2022	28.70	29.00	28.70	28.85	28.74	61,500
Apr 28, 2022	28.83	28.99	28.65	28.90	28.79	32,100
Apr 27, 2022	28.85	29.13	28.80	28.88	28.77	40,100
Apr 26, 2022	28.84	29.26	28.74	28.93	28.82	22,500
Apr 25, 2022	28.92	29.45	28.54	29.06	28.95	26,700
Apr 22, 2022	29.28	29.44	28.95	29.12	29.01	15,500
Apr 21, 2022	29.43	29.61	28.67	29.09	28.98	158,900
Apr 20, 2022	29.46	30.00	29.36	29.50	29.39	50,300
Apr 19, 2022	28.79	29.78	28.79	29.56	29.45	48,500
Apr 18, 2022	28.06	29.00	28.06	28.98	28.87	27,900
Apr 14, 2022	28.05	29.00	28.05	28.35	28.24	19,100
Apr 13, 2022	27.88	28.27	27.85	28.02	27.91	13,400
Apr 12, 2022	27.88	28.25	27.85	28.06	27.95	16,000
Apr 11, 2022	27.99	28.64	27.85	27.96	27.85	18,900
Apr 08, 2022	27.20	28.40	27.20	28.08	27.97	24,200
Apr 07, 2022	27.52	27.60	27.14	27.30	27.19	17,800
Apr 06, 2022	27.50	27.78	26.93	27.25	27.15	14,500
Apr 05, 2022	27.51	27.77	27.30	27.40	27.29	10,100
Apr 04, 2022	27.90	28.01	27.37	27.56	27.45	21,400
Apr 01, 2022	28.36	28.36	27.73	27.75	27.64	13,300
Mar 31, 2022	28.00	28.33	27.80	27.98	27.87	6,000
Mar 30, 2022	28.35	28.38	27.84	28.14	28.03	8,400
Mar 29, 2022	28.51	28.83	28.42	28.53	28.42	14,000
Mar 28, 2022	28.44	28.73	28.14	28.52	28.41	7,500
Mar 25, 2022	28.85	28.97	28.37	28.37	28.26	5,000
Mar 24, 2022	28.14	28.84	28.14	28.71	28.60	11,500
Mar 23, 2022	28.00	28.37	27.43	28.11	28.00	18,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,422.56-339.12(-1.07%)

Unity Bancorp, Inc. (UNTY)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,422.56
-339.12(-1.07%)