Stockscreener 앱 받기
3.99
4.45%
0.17
시간 외 거래:
4.00
0.010
+0.25%
Unisys Corp 주식 (UIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $4.00 | $3.82 | $0.18 | 1,175,504.0 | +4.45% |
| 2025-08-12 | $3.82 | $3.63 | $0.19 | 1,282,072.0 | +3.52% |
| 2025-08-11 | $3.86 | $3.67 | $0.195 | 1,054,330.0 | -2.64% |
| 2025-08-08 | $3.98 | $3.79 | $0.20 | 1,213,784.0 | -4.05% |
| 2025-08-07 | $4.11 | $3.94 | $0.17 | 820,093.0 | +0.25% |
| 2025-08-06 | $4.05 | $3.88 | $0.175 | 948,750.0 | -2.48% |
| 2025-08-05 | $4.07 | $3.92 | $0.1498 | 1,103,888.0 | +0.25% |
| 2025-08-04 | $4.40 | $4.00 | $0.3982 | 1,090,786.0 | +3.07% |
| 2025-08-01 | $4.15 | $3.88 | $0.2749 | 1,083,701.0 | -5.33% |
| 2025-07-31 | $4.38 | $4.04 | $0.335 | 1,015,115.0 | +1.72% |
| 2025-07-30 | $4.24 | $4.03 | $0.2023 | 679,816.0 | -2.17% |
| 2025-07-29 | $4.28 | $4.11 | $0.17 | 419,813.0 | -3.04% |
| 2025-07-28 | $4.42 | $4.25 | $0.1688 | 420,634.0 | -1.61% |
| 2025-07-25 | $4.46 | $4.34 | $0.12 | 487,937.0 | -1.81% |
| 2025-07-24 | $4.51 | $4.28 | $0.23 | 748,097.0 | -0.89% |
| 2025-07-23 | $4.47 | $4.43 | $0.04 | 196,088.0 | +2.52% |
| 2025-07-22 | $4.38 | $4.20 | $0.18 | 750,255.0 | +3.07% |
| 2025-07-21 | $4.30 | $4.17 | $0.135 | 370,820.0 | -0.70% |
| 2025-07-18 | $4.29 | $4.13 | $0.16 | 511,101.0 | +3.15% |
| 2025-07-17 | $4.21 | $4.09 | $0.115 | 489,907.0 | +1.47% |
| 2025-07-16 | $4.10 | $3.99 | $0.11 | 547,986.0 | +2.01% |
| 2025-07-15 | $4.17 | $3.98 | $0.19 | 553,062.0 | -2.92% |
Unisys Corp 주식 (UIS) 연도별 가격 이력
이 심층 분석에서는 Unisys Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unisys Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unisys Corp 주식 (UIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.40 | $3.63 | $0.77 | 10,948,412.0 | -3.39% |
| 2025-07 | $4.71 | $3.98 | $0.735 | 11,318,237.0 | -8.83% |
| 2025-06 | $5.08 | $4.01 | $1.07 | 14,831,212.0 | -5.03% |
| 2025-05 | $6.06 | $3.98 | $2.08 | 16,993,744.0 | +20.15% |
| 2025-04 | $4.63 | $3.56 | $1.07 | 11,685,504.0 | -13.51% |
| 2025-03 | $4.75 | $3.84 | $0.91 | 10,590,643.0 | +6.50% |
| 2025-02 | $7.54 | $4.15 | $3.39 | 10,800,415.0 | -35.29% |
| 2025-01 | $6.92 | $6.08 | $0.8397 | 7,149,667.0 | +5.21% |
Unisys Corp 주식 (UIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.93 | $6.20 | $2.73 | 11,647,122.0 | -19.05% |
| 2024-11 | $8.49 | $6.96 | $1.54 | 13,410,640.0 | +15.48% |
| 2024-10 | $7.35 | $5.30 | $2.05 | 16,066,475.0 | +21.65% |
| 2024-09 | $5.90 | $5.03 | $0.87 | 8,075,237.0 | +2.71% |
| 2024-08 | $5.72 | $3.31 | $2.40 | 11,848,093.0 | +16.18% |
| 2024-07 | $4.95 | $4.03 | $0.915 | 6,169,832.0 | +15.25% |
| 2024-06 | $4.64 | $3.96 | $0.69 | 8,455,462.0 | -3.73% |
| 2024-05 | $5.54 | $4.22 | $1.32 | 12,142,098.0 | -20.99% |
| 2024-04 | $5.78 | $5.05 | $0.725 | 11,970,716.0 | +10.59% |
| 2024-03 | $5.50 | $4.75 | $0.7465 | 10,960,536.0 | -5.39% |
| 2024-02 | $8.12 | $4.91 | $3.21 | 19,350,083.0 | -23.00% |
| 2024-01 | $7.77 | $5.41 | $2.36 | 16,058,344.0 | +19.93% |
Unisys Corp 주식 (UIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.99 | $4.62 | $1.37 | 12,261,369.0 | +17.33% |
| 2023-11 | $5.37 | $2.60 | $2.77 | 19,816,724.0 | +72.30% |
| 2023-10 | $3.63 | $2.68 | $0.95 | 14,208,455.0 | -19.42% |
| 2023-09 | $4.20 | $3.17 | $1.03 | 10,736,244.0 | -14.39% |
| 2023-08 | $5.65 | $3.62 | $2.03 | 12,746,709.0 | -25.92% |
| 2023-07 | $5.87 | $3.56 | $2.31 | 16,038,765.0 | +36.68% |
| 2023-06 | $4.45 | $3.79 | $0.66 | 14,840,357.0 | +1.27% |
| 2023-05 | $4.62 | $3.18 | $1.44 | 18,729,465.0 | +22.43% |
| 2023-04 | $4.23 | $3.05 | $1.18 | 12,405,909.0 | -17.27% |
| 2023-03 | $5.05 | $3.31 | $1.74 | 60,984,659.0 | -22.09% |
| 2023-02 | $6.06 | $4.68 | $1.38 | 11,025,169.0 | -7.95% |
| 2023-01 | $5.63 | $5.05 | $0.58 | 8,478,019.0 | +5.87% |
2.08%
0.31%
자본화:
|
볼륨(24시간):