NasdaqGM - Delayed Quote USD

Unity Bancorp, Inc. (UNTY)

Compare
39.12 +0.67 (+1.74%)
At close: 4:00 PM EDT
39.12 0.00 (0.00%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 38.65 39.49 38.63 39.12 39.12 47,448
Oct 15, 2024 37.72 39.23 37.72 38.45 38.45 41,100
Oct 14, 2024 36.00 38.10 35.77 37.72 37.72 41,900
Oct 11, 2024 33.39 35.13 33.39 35.13 35.13 45,300
Oct 10, 2024 32.60 33.10 32.30 32.96 32.96 14,100
Oct 9, 2024 32.59 33.00 32.33 32.76 32.76 14,800
Oct 8, 2024 33.27 33.33 32.41 32.41 32.41 9,700
Oct 7, 2024 32.78 32.95 32.55 32.88 32.88 10,500
Oct 4, 2024 32.81 33.12 32.75 32.83 32.83 9,200
Oct 3, 2024 32.68 32.83 32.23 32.38 32.38 14,300
Oct 2, 2024 34.60 34.60 32.60 32.60 32.60 5,700
Oct 1, 2024 34.12 34.12 33.14 33.17 33.17 19,700
Sep 30, 2024 34.07 34.19 33.67 34.06 34.06 14,600
Sep 27, 2024 33.92 34.53 33.69 33.92 33.92 16,300
Sep 26, 2024 34.57 34.57 33.97 34.04 34.04 13,100
Sep 25, 2024 34.03 34.49 34.03 34.29 34.29 26,700
Sep 24, 2024 34.95 34.95 34.14 34.18 34.18 14,100
Sep 23, 2024 35.08 35.13 34.50 34.97 34.97 23,400
Sep 20, 2024 34.72 35.20 34.72 35.05 35.05 73,400
Sep 19, 2024 34.61 35.23 34.32 35.14 35.14 20,300
Sep 18, 2024 33.47 34.57 33.44 34.03 34.03 27,700
Sep 17, 2024 33.10 34.00 33.10 33.45 33.45 15,500
Sep 16, 2024 33.36 33.64 33.26 33.26 33.26 11,000
Sep 13, 2024 32.38 33.09 32.38 32.88 32.88 18,100
Sep 12, 2024 32.12 32.27 31.95 32.08 32.08 19,300
Sep 11, 2024 32.24 32.24 31.44 32.10 32.10 8,600
Sep 10, 2024 32.40 32.65 32.21 32.21 32.21 15,600
Sep 9, 2024 32.14 32.63 32.06 32.36 32.36 10,700
Sep 6, 2024 0.13 Dividend
Sep 6, 2024 32.44 32.70 32.16 32.16 32.16 20,900
Sep 5, 2024 32.60 32.91 31.66 32.83 32.70 11,700
Sep 4, 2024 33.64 33.64 32.30 32.56 32.43 26,900
Sep 3, 2024 34.11 34.19 33.60 33.62 33.49 13,100
Aug 30, 2024 33.70 34.27 33.70 33.93 33.80 7,000
Aug 29, 2024 33.60 34.04 33.33 33.52 33.39 10,100
Aug 28, 2024 33.74 33.74 33.35 33.48 33.35 12,400
Aug 27, 2024 32.74 33.35 32.71 33.35 33.22 14,500
Aug 26, 2024 34.41 34.71 33.63 33.63 33.50 13,100
Aug 23, 2024 32.58 34.12 32.58 33.91 33.78 15,900
Aug 22, 2024 32.25 32.25 31.76 32.13 32.00 5,700
Aug 21, 2024 32.12 32.37 31.93 32.01 31.88 10,800
Aug 20, 2024 32.50 32.50 31.79 32.04 31.91 8,700
Aug 19, 2024 32.56 33.00 32.56 32.73 32.60 5,800
Aug 16, 2024 31.93 32.76 31.93 32.51 32.38 8,500
Aug 15, 2024 31.41 32.45 31.41 31.82 31.69 21,800
Aug 14, 2024 31.02 31.02 30.57 30.90 30.78 14,100
Aug 13, 2024 30.69 30.83 30.28 30.83 30.71 15,800
Aug 12, 2024 31.25 31.25 30.60 30.65 30.53 11,700
Aug 9, 2024 31.15 31.20 30.99 31.14 31.02 8,900
Aug 8, 2024 31.25 31.35 31.10 31.24 31.12 10,000
Aug 7, 2024 31.25 31.25 30.82 31.01 30.89 45,100
Aug 6, 2024 31.80 31.80 31.10 31.10 30.98 21,500
Aug 5, 2024 32.55 32.66 31.52 31.88 31.75 24,200
Aug 2, 2024 32.94 33.97 32.31 33.53 33.40 24,900
Aug 1, 2024 35.10 35.10 33.90 34.11 33.97 30,500
Jul 31, 2024 34.41 35.32 34.28 34.62 34.48 13,300
Jul 30, 2024 34.04 34.47 34.04 34.37 34.23 13,500
Jul 29, 2024 35.35 35.35 33.79 34.13 33.99 27,300
Jul 26, 2024 35.05 35.60 34.34 35.56 35.42 30,700
Jul 25, 2024 34.35 35.15 33.81 34.67 34.53 39,800
Jul 24, 2024 34.81 35.50 34.50 34.50 34.36 17,800
Jul 23, 2024 34.00 35.66 33.81 35.00 34.86 22,400
Jul 22, 2024 33.00 34.50 32.43 34.27 34.13 78,300
Jul 19, 2024 34.21 34.47 33.92 34.25 34.11 17,000
Jul 18, 2024 34.31 34.31 33.70 34.08 33.95 35,800
Jul 17, 2024 31.40 34.47 31.40 34.47 34.33 27,500
Jul 16, 2024 31.48 32.51 31.37 31.57 31.44 54,500
Jul 15, 2024 31.12 31.61 30.78 31.29 31.17 39,600
Jul 12, 2024 29.76 31.44 29.08 30.17 30.05 46,500
Jul 11, 2024 28.82 29.64 28.15 29.15 29.03 23,000
Jul 10, 2024 27.57 28.15 27.50 28.15 28.04 12,000
Jul 9, 2024 27.40 27.51 27.14 27.40 27.29 17,800
Jul 8, 2024 27.21 27.57 26.27 27.32 27.21 16,100
Jul 5, 2024 27.80 27.80 27.07 27.10 26.99 25,300
Jul 3, 2024 28.40 28.40 27.97 27.97 27.86 3,400
Jul 2, 2024 29.02 29.05 28.45 28.58 28.47 6,900
Jul 1, 2024 29.55 29.55 28.85 28.85 28.74 11,800
Jun 28, 2024 28.02 29.73 27.99 29.57 29.45 65,200
Jun 27, 2024 27.32 27.87 27.32 27.87 27.76 9,300
Jun 26, 2024 26.51 27.49 26.39 26.92 26.81 16,600
Jun 25, 2024 26.15 27.05 26.15 26.65 26.54 7,700
Jun 24, 2024 25.75 26.51 25.75 26.49 26.39 28,000
Jun 21, 2024 26.05 26.14 25.60 25.91 25.81 44,100
Jun 20, 2024 26.46 27.33 25.92 25.93 25.83 41,200
Jun 18, 2024 26.85 27.71 26.22 26.56 26.45 20,400
Jun 17, 2024 26.06 26.33 25.90 26.28 26.18 6,800
Jun 14, 2024 26.06 26.06 25.66 25.76 25.66 17,100
Jun 13, 2024 26.32 26.33 26.32 26.33 26.23 3,600
Jun 12, 2024 26.94 27.26 26.07 26.70 26.59 14,900
Jun 11, 2024 26.06 26.36 26.06 26.36 26.26 11,100
Jun 10, 2024 26.30 26.31 26.06 26.22 26.12 18,200
Jun 7, 2024 0.13 Dividend
Jun 7, 2024 26.46 26.49 26.29 26.29 26.19 12,900
Jun 6, 2024 26.53 27.02 26.36 26.56 26.33 9,200
Jun 5, 2024 26.58 26.70 26.50 26.70 26.46 8,800
Jun 4, 2024 27.00 27.00 26.51 26.79 26.55 10,000
Jun 3, 2024 28.35 28.35 27.00 27.07 26.83 11,700
May 31, 2024 27.78 28.00 27.70 27.98 27.73 9,200
May 30, 2024 27.54 27.92 27.43 27.43 27.19 9,400
May 29, 2024 27.31 27.80 27.31 27.57 27.33 12,500
May 28, 2024 27.69 27.98 27.42 27.42 27.18 12,100
May 24, 2024 27.83 27.88 27.47 27.88 27.63 9,400
May 23, 2024 27.78 27.81 27.27 27.46 27.22 14,300
May 22, 2024 27.41 27.78 27.41 27.62 27.38 10,500
May 21, 2024 27.33 27.63 26.91 27.50 27.26 24,000
May 20, 2024 28.99 28.99 26.91 26.91 26.67 19,700
May 17, 2024 28.05 28.09 27.82 27.94 27.69 7,300
May 16, 2024 27.46 27.84 27.46 27.70 27.46 10,100
May 15, 2024 27.01 27.60 26.75 27.60 27.36 21,200
May 14, 2024 27.39 27.46 26.88 26.88 26.64 5,300
May 13, 2024 27.70 27.82 27.10 27.10 26.86 5,100
May 10, 2024 27.94 27.94 27.62 27.65 27.41 5,100
May 9, 2024 27.74 27.96 27.51 27.85 27.60 8,500
May 8, 2024 27.01 27.55 27.01 27.55 27.31 6,800
May 7, 2024 27.30 27.90 26.79 27.10 26.86 8,400
May 6, 2024 27.99 28.00 27.36 27.36 27.12 6,400
May 3, 2024 27.43 27.70 27.14 27.70 27.46 3,600
May 2, 2024 27.22 27.54 27.22 27.44 27.20 10,000
May 1, 2024 27.03 27.53 27.00 27.27 27.03 28,100
Apr 30, 2024 26.80 26.92 26.55 26.92 26.68 14,000
Apr 29, 2024 26.88 27.01 26.88 27.01 26.77 2,900
Apr 26, 2024 27.25 27.62 27.25 27.62 27.38 4,700
Apr 25, 2024 26.96 27.25 26.80 27.25 27.01 12,100
Apr 24, 2024 27.32 27.74 27.25 27.74 27.49 9,300
Apr 23, 2024 27.33 27.84 27.33 27.63 27.39 7,200
Apr 22, 2024 26.59 27.58 26.59 27.51 27.27 13,800
Apr 19, 2024 26.29 26.91 26.29 26.91 26.67 8,300
Apr 18, 2024 26.47 26.48 26.40 26.40 26.17 11,200
Apr 17, 2024 26.38 26.47 26.28 26.28 26.05 25,700
Apr 16, 2024 26.26 26.45 26.26 26.40 26.17 5,500
Apr 15, 2024 26.34 26.70 26.33 26.43 26.20 16,100
Apr 12, 2024 26.50 26.70 26.02 26.28 26.05 35,400
Apr 11, 2024 26.00 26.26 25.73 26.00 25.77 8,000
Apr 10, 2024 26.11 26.60 25.67 26.34 26.11 21,100
Apr 9, 2024 26.35 26.35 26.35 26.35 26.12 4,000
Apr 8, 2024 27.00 27.00 26.28 26.35 26.12 6,100
Apr 5, 2024 26.66 26.89 26.60 26.68 26.44 4,700
Apr 4, 2024 26.87 26.88 26.87 26.88 26.64 5,400
Apr 3, 2024 26.89 26.90 26.35 26.70 26.46 9,400
Apr 2, 2024 27.35 28.29 26.81 27.01 26.77 7,700
Apr 1, 2024 27.44 28.10 26.79 27.70 27.46 44,400
Mar 28, 2024 27.80 27.85 27.36 27.60 27.36 15,900
Mar 27, 2024 27.89 28.27 27.25 27.85 27.60 83,500
Mar 26, 2024 27.48 27.54 27.03 27.38 27.14 13,800
Mar 25, 2024 28.94 28.94 27.48 27.48 27.24 23,800
Mar 22, 2024 29.70 29.70 28.68 28.68 28.43 21,800
Mar 21, 2024 27.75 29.87 26.85 29.70 29.44 82,200
Mar 20, 2024 27.00 28.18 26.78 27.80 27.55 19,600
Mar 19, 2024 27.35 27.82 26.95 27.03 26.79 6,600
Mar 18, 2024 27.93 28.11 27.32 27.32 27.08 13,400
Mar 15, 2024 26.41 28.02 26.41 28.02 27.77 38,900
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 27.91 27.91 26.12 26.80 26.56 24,000
Mar 13, 2024 27.70 27.82 27.60 27.69 27.32 8,700
Mar 12, 2024 27.70 27.76 27.30 27.30 26.93 6,000
Mar 11, 2024 27.89 28.15 27.24 27.66 27.29 9,600
Mar 8, 2024 27.78 27.79 27.55 27.75 27.38 6,900
Mar 7, 2024 27.06 28.01 27.06 27.63 27.26 12,100
Mar 6, 2024 27.57 27.57 27.03 27.34 26.97 6,800
Mar 5, 2024 27.11 27.56 27.00 27.40 27.03 11,700
Mar 4, 2024 26.84 27.30 26.46 27.11 26.74 10,000
Mar 1, 2024 27.24 27.60 26.32 26.75 26.39 80,800
Feb 29, 2024 26.87 27.70 26.17 27.38 27.01 13,000
Feb 28, 2024 27.48 27.48 26.34 26.53 26.17 13,300
Feb 27, 2024 28.00 28.00 27.25 27.72 27.35 11,200
Feb 26, 2024 27.50 28.21 27.18 27.18 26.81 7,000
Feb 23, 2024 27.63 27.63 27.44 27.47 27.10 4,700
Feb 22, 2024 27.63 27.98 27.40 27.40 27.03 8,400
Feb 21, 2024 26.78 27.63 26.56 27.56 27.19 15,700
Feb 20, 2024 26.90 27.64 26.90 27.07 26.70 11,000
Feb 16, 2024 27.90 27.90 27.26 27.26 26.89 7,600
Feb 15, 2024 28.26 28.47 27.40 28.05 27.67 12,300
Feb 14, 2024 26.24 27.80 26.21 27.28 26.91 11,900
Feb 13, 2024 27.20 27.20 26.22 26.22 25.87 21,900
Feb 12, 2024 27.50 28.51 27.50 27.92 27.54 13,100
Feb 9, 2024 27.16 27.64 27.12 27.23 26.86 8,500
Feb 8, 2024 26.50 27.12 26.50 26.93 26.57 8,400
Feb 7, 2024 26.21 27.31 25.33 26.75 26.39 20,100
Feb 6, 2024 26.70 26.83 25.71 26.20 25.85 24,300
Feb 5, 2024 27.20 27.38 26.68 26.89 26.53 18,200
Feb 2, 2024 27.29 27.91 27.14 27.26 26.89 8,800
Feb 1, 2024 27.50 27.82 27.20 27.58 27.21 11,900
Jan 31, 2024 29.45 29.80 27.13 27.39 27.02 19,300
Jan 30, 2024 29.76 30.05 29.64 29.64 29.24 10,100
Jan 29, 2024 29.83 30.13 29.68 29.99 29.59 36,700
Jan 26, 2024 29.99 29.99 29.50 29.68 29.28 7,100
Jan 25, 2024 29.82 30.00 29.20 29.78 29.38 14,600
Jan 24, 2024 29.94 30.00 29.41 29.41 29.01 4,600
Jan 23, 2024 30.50 30.50 29.55 29.55 29.15 17,900
Jan 22, 2024 29.59 30.70 29.59 30.70 30.29 21,900
Jan 19, 2024 28.34 29.87 27.85 29.28 28.89 43,900
Jan 18, 2024 27.85 28.34 27.47 28.23 27.85 34,200
Jan 17, 2024 28.37 28.37 27.51 28.02 27.64 34,000
Jan 16, 2024 27.99 28.46 27.64 28.45 28.07 11,900
Jan 12, 2024 28.40 28.40 27.54 27.92 27.54 10,700
Jan 11, 2024 28.12 28.29 27.20 27.61 27.24 12,200
Jan 10, 2024 28.45 28.47 28.01 28.17 27.79 19,900
Jan 9, 2024 28.46 28.69 28.30 28.30 27.92 11,400
Jan 8, 2024 28.43 28.63 28.35 28.61 28.22 10,200
Jan 5, 2024 28.22 28.70 28.22 28.57 28.18 24,800
Jan 4, 2024 28.56 28.94 28.26 28.26 27.88 14,300
Jan 3, 2024 28.93 28.93 28.34 28.43 28.05 9,700
Jan 2, 2024 29.42 29.83 28.89 28.89 28.50 32,600
Dec 29, 2023 29.78 29.88 29.45 29.59 29.19 11,100
Dec 28, 2023 29.18 29.75 29.00 29.68 29.28 17,000
Dec 27, 2023 28.88 29.21 28.77 29.20 28.81 12,600
Dec 26, 2023 28.43 29.28 28.25 29.28 28.89 23,500
Dec 22, 2023 28.70 29.15 28.29 28.68 28.29 44,900
Dec 21, 2023 27.74 28.80 27.74 28.69 28.30 27,000
Dec 20, 2023 28.19 28.93 27.71 28.02 27.64 40,100
Dec 19, 2023 27.72 28.49 27.70 27.92 27.54 33,100
Dec 18, 2023 27.63 27.88 27.08 27.84 27.46 41,100
Dec 15, 2023 27.64 27.80 26.74 27.67 27.30 69,500
Dec 14, 2023 0.12 Dividend
Dec 14, 2023 27.70 28.28 27.25 27.54 27.17 25,500
Dec 13, 2023 26.51 27.90 26.51 27.34 26.85 23,900
Dec 12, 2023 26.72 26.88 25.69 26.66 26.18 12,700
Dec 11, 2023 27.89 27.89 26.68 26.68 26.20 21,000
Dec 8, 2023 27.53 28.01 27.52 27.72 27.23 7,400
Dec 7, 2023 27.40 27.59 27.00 27.56 27.07 8,400
Dec 6, 2023 27.99 28.04 27.23 27.40 26.91 13,500
Dec 5, 2023 28.19 28.40 28.00 28.11 27.61 5,600
Dec 4, 2023 27.87 28.35 27.57 28.15 27.65 11,600
Dec 1, 2023 27.84 28.18 27.62 28.02 27.52 23,700
Nov 30, 2023 27.75 27.94 27.41 27.43 26.94 20,200
Nov 29, 2023 27.37 27.75 27.37 27.74 27.25 17,900
Nov 28, 2023 26.91 27.34 26.31 26.77 26.29 11,400
Nov 27, 2023 26.70 27.00 26.41 27.00 26.52 10,300
Nov 24, 2023 26.57 26.88 26.57 26.63 26.16 2,900
Nov 22, 2023 26.26 26.53 26.26 26.52 26.05 5,900
Nov 21, 2023 26.51 26.51 25.97 25.97 25.51 5,000
Nov 20, 2023 26.88 26.88 26.41 26.49 26.02 5,700
Nov 17, 2023 26.86 26.86 25.88 26.79 26.31 11,600
Nov 16, 2023 26.43 26.44 25.97 26.44 25.97 4,400
Nov 15, 2023 27.32 27.32 26.68 26.68 26.20 6,600
Nov 14, 2023 25.93 27.17 25.93 26.91 26.43 14,100
Nov 13, 2023 25.17 25.42 25.01 25.30 24.85 7,100
Nov 10, 2023 25.25 25.39 24.85 25.17 24.72 8,700
Nov 9, 2023 24.74 24.95 24.74 24.85 24.41 6,900
Nov 8, 2023 24.91 25.05 24.64 25.05 24.60 7,400
Nov 7, 2023 25.42 25.59 24.42 25.20 24.75 8,100
Nov 6, 2023 25.16 25.54 25.16 25.42 24.97 6,000
Nov 3, 2023 25.21 25.53 24.39 25.39 24.94 7,600
Nov 2, 2023 24.34 24.73 24.12 24.73 24.29 6,400
Nov 1, 2023 23.92 23.92 23.72 23.85 23.43 8,400
Oct 31, 2023 24.50 24.50 23.70 24.06 23.63 11,100
Oct 30, 2023 23.13 24.53 23.13 23.97 23.54 18,200
Oct 27, 2023 23.38 23.45 22.77 23.00 22.59 10,500
Oct 26, 2023 22.75 23.52 22.75 23.52 23.10 9,800
Oct 25, 2023 22.66 23.10 22.50 22.80 22.39 19,200
Oct 24, 2023 23.03 23.06 22.62 22.67 22.27 11,000
Oct 23, 2023 22.66 23.15 22.63 22.91 22.50 21,700
Oct 20, 2023 23.09 23.09 22.70 22.78 22.37 19,900
Oct 19, 2023 23.15 23.33 23.03 23.03 22.62 14,100
Oct 18, 2023 23.44 23.52 23.14 23.23 22.82 13,600
Oct 17, 2023 23.38 23.87 23.35 23.50 23.08 34,300

Related Tickers