Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Unity Bancorp Inc (UNTY)
Unity Bancorp Inc (UNTY) Historical

UNTY Unity Bancorp Inc

27.98

0.55 (2.01%)

May 31 2024 - Closed

Delayed by 15 minutes

UNTY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	27.98	0.55	2.01%	27.65	28.00	27.65	9,164
May 30 2024	27.43	-0.14	-0.51%	27.90	27.9199	27.43	9,427
May 29 2024	27.57	0.15	0.55%	27.09	27.795	27.09	12,466
May 28 2024	27.42	-0.46	-1.65%	27.98	27.98	27.42	11,959
May 24 2024	27.88	0.42	1.53%	27.60	27.88	27.47	9,353
May 23 2024	27.46	-0.16	-0.58%	27.67	27.8099	27.27	14,311
May 22 2024	27.62	0.12	0.44%	27.56	27.78	27.22	10,488
May 21 2024	27.50	0.59	2.19%	26.97	27.63	26.91	23,967
May 20 2024	26.91	-1.03	-3.69%	27.86	28.99	26.91	19,702
May 17 2024	27.94	0.24	0.87%	28.05	28.085	27.82	7,343
May 16 2024	27.70	0.10	0.36%	27.51	27.84	27.34	10,107
May 15 2024	27.60	0.72	2.68%	27.17	27.60	26.746	21,236
May 14 2024	26.88	-0.22	-0.81%	27.39	27.46	26.88	5,329
May 13 2024	27.10	-0.55	-1.99%	27.80	27.86	27.10	5,091
May 10 2024	27.65	-0.20	-0.72%	27.94	27.94	27.62	5,054
May 09 2024	27.85	0.30	1.09%	27.74	27.96	27.5101	8,488
May 08 2024	27.55	0.45	1.66%	26.81	27.55	26.66	6,829
May 07 2024	27.10	-0.26	-0.95%	27.30	27.8999	26.7901	8,382
May 06 2024	27.36	-0.34	-1.23%	27.82	28.00	27.36	6,368
May 03 2024	27.70	0.26	0.95%	27.78	27.78	27.1421	3,612
May 02 2024	27.44	0.17	0.62%	27.55	27.55	27.22	9,992
May 01 2024	27.27	0.35	1.30%	27.03	27.53	26.91	28,110
Apr 30 2024	26.92	-0.09	-0.33%	26.94	26.94	26.55	14,038
Apr 29 2024	27.01	-0.61	-2.21%	27.69	27.69	26.88	2,938
Apr 26 2024	27.62	0.37	1.36%	27.31	27.62	27.25	4,703
Apr 25 2024	27.25	-0.49	-1.77%	27.45	27.45	26.80	12,070
Apr 24 2024	27.74	0.11	0.40%	27.58	27.74	27.25	9,271
Apr 23 2024	27.63	0.12	0.44%	27.33	27.84	27.33	7,197
Apr 22 2024	27.51	0.60	2.23%	26.85	27.58	26.59	13,758
Apr 19 2024	26.91	0.52	1.95%	26.29	26.91	26.29	8,320
Apr 18 2024	26.395	0.11	0.44%	26.47	26.475	26.395	11,193
Apr 17 2024	26.28	-0.12	-0.45%	26.38	26.49	26.28	25,653
Apr 16 2024	26.40	-0.03	-0.11%	26.26	26.45	26.26	5,461
Apr 15 2024	26.43	0.15	0.57%	26.30	26.6975	26.20	16,085
Apr 12 2024	26.28	0.28	1.08%	26.19	26.6999	26.02	35,383
Apr 11 2024	26.00	-0.34	-1.29%	26.37	26.37	25.7293	7,975
Apr 10 2024	26.34	-0.01	-0.04%	26.11	26.60	25.67	21,112
Apr 09 2024	26.35	0.00	0.00%	26.45	26.45	26.35	4,008
Apr 08 2024	26.35	-0.33	-1.24%	26.66	27.00	26.28	6,147
Apr 05 2024	26.68	-0.20	-0.74%	26.69	26.885	26.60	4,711
Apr 04 2024	26.88	0.18	0.67%	26.95	26.95	26.76	5,403
Apr 03 2024	26.70	-0.31	-1.15%	26.81	27.00	26.35	9,431
Apr 02 2024	27.01	-0.69	-2.49%	27.33	28.2899	26.81	7,748
Apr 01 2024	27.70	0.10	0.36%	27.47	28.10	26.785	44,431
Mar 28 2024	27.60	-0.25	-0.90%	27.80	27.845	27.36	15,933
Mar 27 2024	27.85	0.47	1.72%	27.61	28.265	27.25	83,547
Mar 26 2024	27.38	-0.10	-0.36%	27.48	27.54	27.03	13,825
Mar 25 2024	27.48	-1.20	-4.18%	29.00	29.00	27.48	23,789
Mar 22 2024	28.68	-1.02	-3.43%	29.70	29.70	28.68	21,779
Mar 21 2024	29.70	1.90	6.83%	27.75	29.83	26.85	82,254
Mar 20 2024	27.80	0.77	2.85%	26.87	28.18	26.78	19,649
Mar 19 2024	27.03	-0.29	-1.06%	27.35	27.82	26.95	6,623
Mar 18 2024	27.32	-0.70	-2.50%	27.93	28.11	27.32	13,387
Mar 15 2024	28.02	1.22	4.55%	26.41	28.02	26.41	38,948
Mar 14 2024	26.80	-0.89	-3.21%	27.51	27.91	26.12	24,048
Mar 13 2024	27.69	0.39	1.43%	27.36	27.815	27.20	8,721
Mar 12 2024	27.30	-0.36	-1.30%	27.71	27.76	27.30	5,953
Mar 11 2024	27.66	-0.09	-0.32%	27.83	28.15	27.24	9,648
Mar 08 2024	27.75	0.12	0.43%	27.78	27.95	27.5525	6,887
Mar 07 2024	27.63	0.29	1.06%	27.57	28.01	27.0601	12,057
Mar 06 2024	27.34	-0.06	-0.22%	27.55	27.5686	27.0336	6,784
Mar 05 2024	27.40	0.29	1.07%	26.99	27.56	26.99	11,670
Mar 04 2024	27.11	0.36	1.35%	26.62	27.30	26.45	10,071

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions