Unit Historical Data - UNT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.0024 0.56% 0.4282 0.4405 0.4001 0.418 0.4258 17:57:08
more quote information »

UNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.48270.59470.40010.49525123,523,340-0.0545-11.29%
1 Month0.710.76990.40010.54259483,208,185-0.2818-39.69%
3 Months2.272.490.40010.69483272,119,543-1.84-81.14%
6 Months6.306.900.40011.661,470,395-5.87-93.2%
1 Year16.4417.450.40013.70921,203-16.01-97.4%
3 Years26.6329.05830.400111.90583,139-26.20-98.39%
5 Years30.7636.230.400114.13711,248-30.33-98.61%

UNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.4201 -0.0199 -4.52% 0.447 0.45 0.411 1,308,634
Jan 24 2020 0.44 -0.036 -7.56% 0.48 0.4899 0.425 2,793,057
Jan 23 2020 0.476 -0.054 -10.19% 0.55 0.55 0.4736 2,583,318
Jan 22 2020 0.53 0.0601 12.79% 0.46 0.5947 0.45 9,643,327
Jan 21 2020 0.4699 -0.0138 -2.85% 0.4827 0.4827 0.4502 1,288,939
Jan 17 2020 0.4837 -0.0163 -3.26% 0.5074 0.52 0.47 1,436,580
Jan 16 2020 0.50 0.004 0.81% 0.49 0.546 0.4831 1,789,374
Jan 15 2020 0.496 0.0186 3.9% 0.4882 0.52 0.4553 1,898,811
Jan 14 2020 0.4774 0.0274 6.09% 0.45 0.4899 0.44 2,539,568
Jan 13 2020 0.45 -0.0697 -13.41% 0.52 0.5493 0.44 4,023,428
Jan 10 2020 0.5197 -0.0503 -8.82% 0.553 0.5697 0.51 3,950,783
Jan 09 2020 0.57 -0.0001 -0.02% 0.5638 0.6086 0.5275 2,897,953
Jan 08 2020 0.5701 -0.0699 -10.92% 0.6223 0.679 0.5696 2,978,175
Jan 07 2020 0.64 -0.02 -3.03% 0.63 0.672 0.5601 5,583,416
Jan 06 2020 0.66 0.1079 19.54% 0.565 0.66 0.518 5,236,270
Jan 03 2020 0.5521 -0.0279 -4.81% 0.6403 0.67 0.511 3,559,563
Jan 02 2020 0.58 -0.1156 -16.62% 0.71 0.75 0.571 2,465,683
Dec 31 2019 0.6956 -0.0183 -2.56% 0.71 0.7699 0.6956 1,775,021
Dec 30 2019 0.7139 -0.0132 -1.82% 0.72 0.768 0.7002 1,141,799
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:20200128 23:42:19