Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202228.1928.3828.0828.3728.3727,800
Aug 11, 202228.2928.3927.9928.1028.1038,200
Aug 10, 202228.4728.6228.1128.1828.1816,200
Aug 09, 202228.1328.5028.1328.4328.4316,300
Aug 08, 202228.0028.1428.0028.0028.0026,700
Aug 05, 202227.8028.0027.7527.9527.9520,700
Aug 04, 202227.6927.9327.6927.8527.8512,700
Aug 03, 202227.7027.8327.6427.7427.7419,300
Aug 02, 202227.9828.0327.7527.7527.7517,200
Aug 01, 202227.9528.2627.7528.0128.0138,000
Jul 29, 202227.9728.2727.7528.0228.0220,400
Jul 28, 202227.5328.0927.4827.8127.8111,900
Jul 27, 202227.3327.9427.3327.6527.6525,100
Jul 26, 202227.5227.5627.3327.4127.4117,700
Jul 25, 202227.0727.5827.0527.4327.4331,400
Jul 22, 202227.0127.3026.8026.8926.8920,000
Jul 21, 202227.1827.2227.0327.1527.1518,700
Jul 20, 202227.1127.2626.7727.1727.1756,400
Jul 19, 202226.9427.3926.9427.1527.1535,600
Jul 18, 202226.8127.1426.7426.8226.8230,600
Jul 15, 202226.9827.2126.7526.8726.8730,500
Jul 14, 202227.1427.8526.3026.6626.6639,600
Jul 13, 202227.1227.5826.5826.9226.9221,000
Jul 12, 202227.2027.6227.0927.1827.1832,800
Jul 11, 202226.7627.4626.6527.1727.1739,800
Jul 08, 202226.6626.8726.5526.8426.8451,800
Jul 07, 202226.7827.2426.6426.6426.6422,600
Jul 06, 202227.2627.2926.8326.8426.8427,900
Jul 05, 202226.5027.2826.3027.2427.2460,300
Jul 01, 202226.5226.8726.2526.8026.8044,800
Jun 30, 202226.2526.5725.8826.4826.48116,300
Jun 29, 202226.9427.3426.3826.5126.5165,200
Jun 28, 202227.3127.7626.7627.0027.0042,200
Jun 27, 202226.0827.2125.9527.1427.1497,200
Jun 24, 202226.4627.2525.7325.8225.82901,600
Jun 23, 202226.6726.8626.1826.2526.2578,000
Jun 22, 202226.9327.1026.6426.7526.7559,800
Jun 21, 202227.3327.5826.9926.9926.9956,100
Jun 17, 202226.9827.3226.7927.2427.2459,200
Jun 16, 202227.2627.5326.8026.8026.80109,900
Jun 15, 202227.1228.4127.1227.3427.3460,200
Jun 14, 202226.9527.5226.9527.1327.1343,200
Jun 13, 202227.7527.7726.9426.9426.9462,600
Jun 10, 202228.0828.0827.6527.9127.9133,900
Jun 09, 202228.3628.4628.0128.2028.2064,500
Jun 09, 20220.11 Dividend
Jun 08, 202228.6829.1328.3628.5928.4829,200
Jun 07, 202228.5028.8228.2728.5928.4874,300
Jun 06, 202229.3629.5828.5228.7128.6079,800
Jun 03, 202229.1829.4329.1829.3929.2829,200
Jun 02, 202229.1429.5029.1329.2729.1629,600
Jun 01, 202229.0929.3128.9529.2529.1473,600
May 31, 202228.2529.1528.2529.0028.89100,100
May 27, 202228.6028.7628.3628.4028.2928,500
May 26, 202228.3028.7128.2828.5328.4237,200
May 25, 202228.2528.4328.0028.1828.0783,400
May 24, 202227.3028.1327.3028.0727.9640,900
May 23, 202227.7628.0827.7027.8627.7537,200
May 20, 202227.8528.0627.5627.6627.5516,400
May 19, 202228.0028.1227.7027.7527.6430,200
May 18, 202228.1228.2427.9128.0727.9620,100
May 17, 202228.2128.4328.1828.2028.0922,100
May 16, 202228.1028.3527.8427.9927.8837,600
May 13, 202228.1928.3028.0128.1928.0833,100
May 12, 202228.0728.1227.6228.1027.9948,100
May 11, 202228.2528.2527.8727.9827.8738,100
May 10, 202228.2028.2527.5828.0027.8936,400
May 09, 202228.1828.3828.0428.2928.1832,600
May 06, 202228.4528.6228.0128.2528.1449,900
May 05, 202228.6328.7128.2028.5528.4457,900
May 04, 202228.6029.0528.4628.7028.5953,600
May 03, 202228.8528.9328.2028.5528.44388,600
May 02, 202228.7528.9928.5528.8228.7132,200
Apr 29, 202228.7029.0028.7028.8528.7461,500
Apr 28, 202228.8328.9928.6528.9028.7932,100
Apr 27, 202228.8529.1328.8028.8828.7740,100
Apr 26, 202228.8429.2628.7428.9328.8222,500
Apr 25, 202228.9229.4528.5429.0628.9526,700
Apr 22, 202229.2829.4428.9529.1229.0115,500
Apr 21, 202229.4329.6128.6729.0928.98158,900
Apr 20, 202229.4630.0029.3629.5029.3950,300
Apr 19, 202228.7929.7828.7929.5629.4548,500
Apr 18, 202228.0629.0028.0628.9828.8727,900
Apr 14, 202228.0529.0028.0528.3528.2419,100
Apr 13, 202227.8828.2727.8528.0227.9113,400
Apr 12, 202227.8828.2527.8528.0627.9516,000
Apr 11, 202227.9928.6427.8527.9627.8518,900
Apr 08, 202227.2028.4027.2028.0827.9724,200
Apr 07, 202227.5227.6027.1427.3027.1917,800
Apr 06, 202227.5027.7826.9327.2527.1514,500
Apr 05, 202227.5127.7727.3027.4027.2910,100
Apr 04, 202227.9028.0127.3727.5627.4521,400
Apr 01, 202228.3628.3627.7327.7527.6413,300
Mar 31, 202228.0028.3327.8027.9827.876,000
Mar 30, 202228.3528.3827.8428.1428.038,400
Mar 29, 202228.5128.8328.4228.5328.4214,000
Mar 28, 202228.4428.7328.1428.5228.417,500
Mar 25, 202228.8528.9728.3728.3728.265,000
Mar 24, 202228.1428.8428.1428.7128.6011,500
Mar 23, 202228.0028.3727.4328.1128.0018,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...