UNTY - Unity Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201921.2421.9221.1221.1721.173,100
Oct 15, 201921.3721.7621.1721.4021.403,800
Oct 14, 201921.8021.8321.2021.4721.477,600
Oct 11, 201922.1722.3921.8421.8421.8412,000
Oct 10, 201922.2722.2721.9221.9221.925,600
Oct 09, 201922.2622.2622.1022.1022.106,600
Oct 08, 201922.0622.2022.0622.1022.103,200
Oct 07, 201922.2022.4222.0222.0222.029,800
Oct 04, 201922.1222.2221.3322.1722.176,300
Oct 03, 201922.4822.4821.4821.9721.977,300
Oct 02, 201922.1022.3021.7522.2022.208,700
Oct 01, 201922.1522.3522.0522.0522.0510,200
Sep 30, 201922.3422.3522.1022.1522.1536,500
Sep 27, 201922.2924.7022.0022.0822.0817,500
Sep 26, 201922.1922.7221.9722.0322.0313,400
Sep 25, 201922.2523.9922.2322.2322.2320,700
Sep 24, 201921.9122.4521.9122.0722.0723,900
Sep 23, 201921.5922.3021.5922.0722.0711,500
Sep 20, 201921.1522.2821.0921.8721.8787,700
Sep 19, 201920.7821.3920.7821.1521.158,200
Sep 18, 201921.5621.5620.7121.0521.0527,300
Sep 17, 201920.8521.7020.1621.4421.4410,400
Sep 16, 201920.8021.0020.4420.8220.8215,200
Sep 13, 201920.9821.5019.5721.1221.1215,300
Sep 12, 201920.1921.4219.7620.7720.7713,000
Sep 12, 20190.08 Dividend
Sep 11, 201920.1220.5820.0420.3920.317,600
Sep 10, 201919.9620.3519.4219.9519.8713,100
Sep 09, 201920.1620.2519.7120.0119.937,400
Sep 06, 201919.9520.3519.6420.3520.276,900
Sep 05, 201919.6020.0019.6019.9619.884,300
Sep 04, 201919.4319.6119.2319.5419.465,300
Sep 03, 201919.3419.6619.0719.2719.196,800
Aug 30, 201919.5419.9019.2719.6319.556,200
Aug 29, 201919.8720.0019.7019.7919.712,100
Aug 28, 201919.5019.7119.1219.7119.635,100
Aug 27, 201919.8220.0019.5019.5019.422,500
Aug 26, 201919.5019.9919.5019.9919.915,600
Aug 23, 201919.8720.1319.3219.3219.249,100
Aug 22, 201920.1020.2419.9519.9519.879,400
Aug 21, 201919.8520.1419.7020.0019.926,300
Aug 20, 201919.8520.2619.6919.8019.726,500
Aug 19, 201919.5820.2819.5120.2020.126,900
Aug 16, 201919.2619.7619.2619.6219.544,600
Aug 15, 201919.4319.4319.1119.1519.074,500
Aug 14, 201919.9119.9119.0819.0819.016,100
Aug 13, 201920.2720.2920.0020.0219.943,400
Aug 12, 201919.9219.9219.8119.8519.775,400
Aug 09, 201920.1620.2719.9119.9719.895,500
Aug 08, 201920.0620.5519.9820.0519.976,800
Aug 07, 201919.9220.2519.8319.8319.756,500
Aug 06, 201920.2220.2520.0920.0920.013,600
Aug 05, 201920.6820.6820.1220.1520.076,800
Aug 02, 201920.5721.0020.5720.6820.6017,700
Aug 01, 201920.7321.1020.6620.6620.587,200
Jul 31, 201921.3021.3020.7120.7120.6322,800
Jul 30, 201920.7221.1520.6720.6820.609,100
Jul 29, 201920.6921.0920.6720.6720.599,100
Jul 26, 201920.9921.2920.1620.6520.5721,300
Jul 25, 201920.9621.4120.8920.9120.8310,000
Jul 24, 201922.3022.3020.8120.8120.734,500
Jul 23, 201922.3022.3021.0021.0520.975,700
Jul 22, 201920.8121.2920.8120.9520.874,000
Jul 19, 201920.7621.5620.7621.0020.928,500
Jul 18, 201921.2221.2721.0021.0020.9212,300
Jul 17, 201921.7121.7121.2021.2021.123,200
Jul 16, 201921.7122.1121.3521.5521.473,400
Jul 15, 201921.0521.5921.0521.4721.392,700
Jul 12, 201921.3121.6021.3121.3121.234,800
Jul 11, 201921.5521.7621.3121.6021.5210,600
Jul 10, 201921.5621.7721.4621.4621.3810,600
Jul 09, 201921.3921.6521.3821.3821.305,600
Jul 08, 201921.7421.7421.2621.2621.181,500
Jul 05, 201921.6721.7921.6621.6621.581,800
Jul 03, 201921.4021.8021.4021.8021.712,100
Jul 02, 201921.6221.9220.9021.5021.423,100
Jul 01, 201922.5622.5621.8922.0021.919,000
Jun 28, 201921.9024.0621.4822.7022.6177,000
Jun 27, 201920.9022.0620.8522.0621.9720,900
Jun 26, 201920.7520.8820.7520.8020.724,800
Jun 25, 201920.6620.8620.6020.7520.673,900
Jun 24, 201920.8920.9020.6020.7020.625,100
Jun 21, 201920.3820.8620.3020.8620.7817,300
Jun 20, 201920.7520.7520.5220.5320.456,400
Jun 19, 201920.5120.7520.4420.7520.672,800
Jun 18, 201921.1721.1720.6120.7520.674,800
Jun 17, 201921.4221.4220.8620.8620.782,100
Jun 14, 201920.9921.0920.6220.7420.664,300
Jun 13, 201920.5921.0020.5620.8120.736,900
Jun 13, 20190.08 Dividend
Jun 12, 201920.2020.6520.2020.6520.491,000
Jun 11, 201920.0720.6720.0420.1519.9911,400
Jun 10, 201920.0020.2020.0020.2020.047,300
Jun 07, 201919.9720.1919.9719.9719.815,000
Jun 06, 201920.2020.2019.9719.9719.814,200
Jun 05, 201920.4320.4319.9219.9319.776,300
Jun 04, 201920.5520.5519.9220.1620.0010,200
Jun 03, 201920.2820.4219.8720.1319.977,700
May 31, 201920.1220.4320.1220.1519.995,900
May 30, 201920.1820.4720.1020.3620.204,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...