Unit Historical Data - UNT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Unit Corp UNT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.9182 0.00 0.00 0.00 0.9182 03:59:39
more quote information »

UNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.90751.000.80560.9226673724,6680.01071.18%
1 Month0.901.020.59550.81739191,252,4640.01822.02%
3 Months3.953.960.59551.691,015,608-3.03-76.75%
6 Months8.079.570.59553.25934,255-7.15-88.62%
1 Year18.8219.490.59555.98633,158-17.90-95.12%
3 Years28.0030.6290.595515.08497,627-27.08-96.72%
5 Years30.8637.300.595515.84661,366-29.94-97.02%

UNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.9182 -0.0018 -0.2% 0.92 0.9498 0.8732 708,400
Dec 10 2019 0.92 0.0087 0.95% 0.9431 0.9431 0.85 812,142
Dec 09 2019 0.9113 -0.0686 -7.0% 0.9736 1.00 0.9001 452,026
Dec 06 2019 0.9799 0.1175 13.62% 0.89 1.00 0.8301 935,801
Dec 05 2019 0.8624 -0.0077 -0.88% 0.9075 0.9094 0.8056 714,971
Dec 04 2019 0.8701 0.0059 0.68% 0.94 0.94 0.86 927,191
Dec 03 2019 0.8642 -0.0635 -6.84% 0.92 0.92 0.86 786,692
Dec 02 2019 0.9277 0.072 8.41% 0.88 1.02 0.871 1,563,772
Nov 29 2019 0.8557 0.0534 6.66% 0.8065 0.88 0.80 698,214
Nov 27 2019 0.8023 0.0209 2.67% 0.79 0.82 0.7013 1,128,268
Nov 26 2019 0.7814 -0.0686 -8.07% 0.878 0.89 0.7635 1,820,313
Nov 25 2019 0.85 0.1299 18.04% 0.73 0.8793 0.7021 1,517,451
Nov 22 2019 0.7201 0.0371 5.43% 0.76 0.761 0.67 944,667
Nov 21 2019 0.683 0.008 1.19% 0.6865 0.6899 0.5955 1,903,076
Nov 20 2019 0.675 -0.0251 -3.59% 0.6857 0.808 0.6624 1,623,335
Nov 19 2019 0.7001 -0.0999 -12.49% 0.7981 0.8105 0.68005 1,512,427
Nov 18 2019 0.80 -0.0599 -6.97% 0.83 0.89 0.7725 1,642,262
Nov 15 2019 0.8599 0.0099 1.16% 0.83 0.8837 0.7546 1,774,459
Nov 14 2019 0.85 -0.05 -5.56% 0.90 0.9539 0.77 2,331,347
Nov 13 2019 0.90 0.021 2.39% 0.9124 1.00 0.87 2,043,540
Nov 12 2019 0.879 -0.081 -8.44% 0.96 0.9999 0.83 2,412,138
See More Historical Prices »
Your Recent History
NYSE
UNT
Unit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191212 11:55:34