NasdaqGM - Delayed Quote USD

Unity Bancorp, Inc. (UNTY)

Compare

40.67

+0.83

+(2.08%)

At close: April 15 at 4:00:00 PM EDT

41.19

+0.52

+(1.28%)

Pre-Market: 5:17:25 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	39.74	41.38	39.74	40.67	40.67	35,800
Apr 14, 2025	39.40	41.00	38.02	39.84	39.84	36,600
Apr 11, 2025	38.20	39.72	38.04	39.39	39.39	42,500
Apr 10, 2025	40.62	40.99	38.74	39.53	39.53	27,500
Apr 9, 2025	39.83	42.57	38.72	41.22	41.22	59,600
Apr 8, 2025	40.63	41.90	39.96	40.05	40.05	38,700
Apr 7, 2025	38.04	40.58	36.65	39.94	39.94	52,700
Apr 4, 2025	38.00	39.17	37.11	38.73	38.73	59,700
Apr 3, 2025	40.12	40.70	39.31	39.31	39.31	43,300
Apr 2, 2025	41.19	41.82	41.19	41.80	41.80	18,900
Apr 1, 2025	40.38	41.63	40.24	41.40	41.40	23,400
Mar 31, 2025	40.59	41.29	40.52	40.70	40.70	34,500
Mar 28, 2025	42.00	42.18	40.61	41.29	41.29	32,700
Mar 27, 2025	41.88	42.63	41.51	42.12	42.12	27,400
Mar 26, 2025	42.31	42.69	41.20	41.70	41.70	29,300
Mar 25, 2025	42.94	43.25	41.85	41.95	41.95	20,600
Mar 24, 2025	42.73	43.54	42.45	43.06	43.06	26,700
Mar 21, 2025	41.19	42.32	41.03	42.14	42.14	66,500
Mar 20, 2025	42.26	42.94	41.59	41.61	41.61	52,600
Mar 19, 2025	42.24	43.25	42.04	42.71	42.71	31,500
Mar 18, 2025	41.80	42.37	41.63	42.08	42.08	20,800
Mar 17, 2025	42.18	43.33	41.66	42.08	42.08	37,200
Mar 14, 2025	0.14 Dividend
Mar 14, 2025	42.33	42.83	42.14	42.45	42.45	19,300
Mar 13, 2025	42.35	42.82	41.98	42.13	41.99	17,700
Mar 12, 2025	42.70	42.75	41.59	42.45	42.31	33,300
Mar 11, 2025	41.01	43.03	40.32	42.50	42.36	73,000
Mar 10, 2025	42.01	42.21	40.56	40.97	40.83	36,800
Mar 7, 2025	42.43	43.29	41.99	42.81	42.67	25,700
Mar 6, 2025	42.56	42.81	42.00	42.69	42.55	30,500
Mar 5, 2025	43.79	44.35	42.66	42.87	42.73	37,700
Mar 4, 2025	45.23	45.23	43.61	43.82	43.67	47,000
Mar 3, 2025	47.36	47.36	45.66	46.06	45.91	41,200
Feb 28, 2025	46.70	47.87	46.47	47.49	47.33	37,400
Feb 27, 2025	46.55	46.84	45.99	46.16	46.01	32,700
Feb 26, 2025	46.78	47.60	46.19	46.55	46.40	23,900
Feb 25, 2025	47.00	48.11	46.67	46.92	46.76	29,600
Feb 24, 2025	47.68	49.82	46.47	46.95	46.79	45,400
Feb 21, 2025	47.83	48.74	46.97	47.14	46.98	81,600
Feb 20, 2025	48.08	49.90	46.36	47.20	47.04	23,900
Feb 19, 2025	48.45	48.50	47.71	48.28	48.12	18,300
Feb 18, 2025	48.36	48.89	47.82	48.78	48.62	17,100
Feb 14, 2025	48.29	49.63	47.65	48.29	48.13	16,300
Feb 13, 2025	48.47	48.47	47.74	48.03	47.87	32,600
Feb 12, 2025	48.96	49.67	48.25	48.28	48.12	29,700
Feb 11, 2025	49.28	50.20	48.88	49.78	49.61	34,600
Feb 10, 2025	50.09	50.09	48.81	49.42	49.26	56,600
Feb 7, 2025	50.85	51.22	49.51	49.51	49.35	32,200
Feb 6, 2025	50.39	50.99	49.71	50.85	50.68	38,700
Feb 5, 2025	49.57	50.36	48.25	49.92	49.75	73,900
Feb 4, 2025	47.95	49.44	47.79	49.01	48.85	97,000
Feb 3, 2025	47.05	48.23	46.01	47.48	47.32	36,200
Jan 31, 2025	48.01	48.83	47.17	48.35	48.19	49,600
Jan 30, 2025	48.70	49.13	47.42	48.15	47.99	53,100
Jan 29, 2025	47.85	48.68	47.73	48.08	47.92	29,700
Jan 28, 2025	48.04	48.55	47.37	48.09	47.93	31,400
Jan 27, 2025	47.97	49.03	47.97	48.47	48.31	46,200
Jan 24, 2025	47.07	48.43	46.86	48.04	47.88	41,200
Jan 23, 2025	47.38	48.34	46.87	47.23	47.07	45,600
Jan 22, 2025	48.38	48.38	47.38	47.76	47.60	36,500
Jan 21, 2025	47.60	48.45	47.15	48.41	48.25	44,300
Jan 17, 2025	46.70	48.04	46.29	47.15	46.99	45,000
Jan 16, 2025	45.86	46.32	45.07	46.25	46.10	48,300
Jan 15, 2025	44.60	45.93	44.12	45.40	45.25	42,100
Jan 14, 2025	42.83	43.37	42.26	43.33	43.19	48,200
Jan 13, 2025	40.26	42.73	40.16	42.59	42.45	82,700
Jan 10, 2025	41.08	41.08	38.93	39.98	39.85	26,000
Jan 8, 2025	40.84	41.93	40.51	41.56	41.42	37,800
Jan 7, 2025	41.51	41.64	40.00	40.98	40.84	43,400
Jan 6, 2025	42.46	42.55	41.52	41.52	41.38	32,300
Jan 3, 2025	42.49	42.49	41.73	42.46	42.32	24,600
Jan 2, 2025	43.86	43.86	41.91	42.11	41.97	39,800
Dec 31, 2024	44.13	44.34	43.45	43.61	43.47	136,200
Dec 30, 2024	43.24	44.16	42.83	43.69	43.54	28,900
Dec 27, 2024	44.67	44.67	42.89	43.34	43.20	35,700
Dec 26, 2024	44.29	44.95	44.02	44.50	44.35	34,800
Dec 24, 2024	43.71	44.44	42.58	44.36	44.21	40,200
Dec 23, 2024	43.78	44.42	42.87	43.33	43.19	22,100
Dec 20, 2024	42.14	44.42	42.14	43.92	43.77	79,800
Dec 19, 2024	43.93	44.57	42.31	42.89	42.75	72,100
Dec 18, 2024	46.49	46.86	42.35	43.03	42.89	42,400
Dec 17, 2024	47.34	47.86	45.94	46.16	46.01	30,200
Dec 16, 2024	47.19	48.44	46.92	47.50	47.34	60,700
Dec 13, 2024	0.13 Dividend
Dec 13, 2024	46.84	47.11	46.28	46.81	46.65	33,300
Dec 12, 2024	47.35	47.53	45.79	46.61	46.33	30,700
Dec 11, 2024	46.10	47.30	45.80	47.09	46.80	29,800
Dec 10, 2024	45.20	46.36	45.02	45.81	45.53	22,600
Dec 9, 2024	45.62	46.14	45.06	45.39	45.11	29,800
Dec 6, 2024	45.49	46.23	44.86	45.62	45.34	27,700
Dec 5, 2024	45.85	46.00	44.83	45.24	44.96	19,900
Dec 4, 2024	45.50	45.72	44.65	45.50	45.22	26,400
Dec 3, 2024	45.09	45.95	44.50	45.25	44.97	21,800
Dec 2, 2024	45.15	45.64	44.80	45.38	45.10	22,200
Nov 29, 2024	45.82	45.82	44.92	45.40	45.12	8,700
Nov 27, 2024	45.80	46.51	44.97	45.65	45.37	28,900
Nov 26, 2024	46.50	46.67	45.80	45.85	45.57	15,600
Nov 25, 2024	46.99	48.22	46.63	46.67	46.39	26,700
Nov 22, 2024	46.24	46.75	46.15	46.61	46.33	25,400
Nov 21, 2024	45.40	46.33	45.28	45.88	45.60	17,100
Nov 20, 2024	44.88	45.00	44.10	44.93	44.66	20,300
Nov 19, 2024	44.52	45.19	44.41	44.88	44.61	18,800
Nov 18, 2024	45.47	46.00	45.19	45.19	44.91	33,600
Nov 15, 2024	46.00	46.00	44.92	45.34	45.06	31,700
Nov 14, 2024	45.82	45.98	45.25	45.66	45.38	30,400
Nov 13, 2024	46.21	47.00	45.73	45.83	45.55	24,000
Nov 12, 2024	47.36	48.08	45.99	46.36	46.08	29,600
Nov 11, 2024	45.87	47.37	45.35	47.16	46.87	29,500
Nov 8, 2024	44.02	45.55	44.02	45.35	45.07	22,100
Nov 7, 2024	45.75	46.17	43.78	44.72	44.45	38,700
Nov 6, 2024	43.32	46.10	41.84	45.98	45.70	103,700
Nov 5, 2024	39.10	40.43	39.07	40.27	40.02	30,700
Nov 4, 2024	38.23	39.20	38.07	39.19	38.95	26,100
Nov 1, 2024	38.78	38.80	38.23	38.58	38.34	23,700
Oct 31, 2024	39.39	39.42	38.68	38.68	38.44	14,900
Oct 30, 2024	40.00	40.41	39.51	39.51	39.27	21,400
Oct 29, 2024	39.29	39.42	39.29	39.39	39.15	14,400
Oct 28, 2024	38.41	39.84	38.29	39.26	39.02	36,100
Oct 25, 2024	39.25	39.25	38.37	38.37	38.14	21,200
Oct 24, 2024	39.05	39.14	38.59	38.96	38.72	28,400
Oct 23, 2024	39.01	39.20	38.63	39.20	38.96	27,100
Oct 22, 2024	38.02	39.25	37.93	39.21	38.97	30,600
Oct 21, 2024	39.60	39.60	37.71	38.02	37.79	99,800
Oct 18, 2024	40.53	40.81	38.93	39.20	38.96	35,600
Oct 17, 2024	39.43	40.47	39.13	40.47	40.22	35,400
Oct 16, 2024	38.65	39.49	38.63	39.12	38.88	47,800
Oct 15, 2024	37.72	39.23	37.72	38.45	38.22	41,100
Oct 14, 2024	36.00	38.10	35.77	37.72	37.49	41,900
Oct 11, 2024	33.39	35.13	33.39	35.13	34.92	45,300
Oct 10, 2024	32.60	33.10	32.30	32.96	32.76	14,100
Oct 9, 2024	32.59	33.00	32.33	32.76	32.56	14,800
Oct 8, 2024	33.27	33.33	32.41	32.41	32.21	9,700
Oct 7, 2024	32.78	32.95	32.55	32.88	32.68	10,500
Oct 4, 2024	32.81	33.12	32.75	32.83	32.63	9,200
Oct 3, 2024	32.68	32.83	32.23	32.38	32.18	14,300
Oct 2, 2024	34.60	34.60	32.60	32.60	32.40	5,700
Oct 1, 2024	34.12	34.12	33.14	33.17	32.97	19,700
Sep 30, 2024	34.07	34.19	33.67	34.06	33.85	14,600
Sep 27, 2024	33.92	34.53	33.69	33.92	33.71	16,300
Sep 26, 2024	34.57	34.57	33.97	34.04	33.83	13,100
Sep 25, 2024	34.03	34.49	34.03	34.29	34.08	26,700
Sep 24, 2024	34.95	34.95	34.14	34.18	33.97	14,100
Sep 23, 2024	35.08	35.13	34.50	34.97	34.76	23,400
Sep 20, 2024	34.72	35.20	34.72	35.05	34.84	73,400
Sep 19, 2024	34.61	35.23	34.32	35.14	34.93	20,300
Sep 18, 2024	33.47	34.57	33.44	34.03	33.82	27,700
Sep 17, 2024	33.10	34.00	33.10	33.45	33.25	15,500
Sep 16, 2024	33.36	33.64	33.26	33.26	33.06	11,000
Sep 13, 2024	32.38	33.09	32.38	32.88	32.68	18,100
Sep 12, 2024	32.12	32.27	31.95	32.08	31.88	19,300
Sep 11, 2024	32.24	32.24	31.44	32.10	31.90	8,600
Sep 10, 2024	32.40	32.65	32.21	32.21	32.01	15,600
Sep 9, 2024	32.14	32.63	32.06	32.36	32.16	10,700
Sep 6, 2024	0.13 Dividend
Sep 6, 2024	32.44	32.70	32.16	32.16	31.96	20,900
Sep 5, 2024	32.60	32.91	31.66	32.83	32.50	11,700
Sep 4, 2024	33.64	33.64	32.30	32.56	32.23	26,900
Sep 3, 2024	34.11	34.19	33.60	33.62	33.28	13,100
Aug 30, 2024	33.70	34.27	33.70	33.93	33.59	7,000
Aug 29, 2024	33.60	34.04	33.33	33.52	33.18	10,100
Aug 28, 2024	33.74	33.74	33.35	33.48	33.14	12,400
Aug 27, 2024	32.74	33.35	32.71	33.35	33.02	14,500
Aug 26, 2024	34.41	34.71	33.63	33.63	33.29	13,100
Aug 23, 2024	32.58	34.12	32.58	33.91	33.57	15,900
Aug 22, 2024	32.25	32.25	31.76	32.13	31.81	5,700
Aug 21, 2024	32.12	32.37	31.93	32.01	31.69	10,800
Aug 20, 2024	32.50	32.50	31.79	32.04	31.72	8,700
Aug 19, 2024	32.56	33.00	32.56	32.73	32.40	5,800
Aug 16, 2024	31.93	32.76	31.93	32.51	32.18	8,500
Aug 15, 2024	31.41	32.45	31.41	31.82	31.50	21,800
Aug 14, 2024	31.02	31.02	30.57	30.90	30.59	14,100
Aug 13, 2024	30.69	30.83	30.28	30.83	30.52	15,800
Aug 12, 2024	31.25	31.25	30.60	30.65	30.34	11,700
Aug 9, 2024	31.15	31.20	30.99	31.14	30.83	8,900
Aug 8, 2024	31.25	31.35	31.10	31.24	30.93	10,000
Aug 7, 2024	31.25	31.25	30.82	31.01	30.70	45,100
Aug 6, 2024	31.80	31.80	31.10	31.10	30.79	21,500
Aug 5, 2024	32.55	32.66	31.52	31.88	31.56	24,200
Aug 2, 2024	32.94	33.97	32.31	33.53	33.19	24,900
Aug 1, 2024	35.10	35.10	33.90	34.11	33.77	30,500
Jul 31, 2024	34.41	35.32	34.28	34.62	34.27	13,300
Jul 30, 2024	34.04	34.47	34.04	34.37	34.02	13,500
Jul 29, 2024	35.35	35.35	33.79	34.13	33.79	27,300
Jul 26, 2024	35.05	35.60	34.34	35.56	35.20	30,700
Jul 25, 2024	34.35	35.15	33.81	34.67	34.32	39,800
Jul 24, 2024	34.81	35.50	34.50	34.50	34.15	17,800
Jul 23, 2024	34.00	35.66	33.81	35.00	34.65	22,400
Jul 22, 2024	33.00	34.50	32.43	34.27	33.93	78,300
Jul 19, 2024	34.21	34.47	33.92	34.25	33.91	17,000
Jul 18, 2024	34.31	34.31	33.70	34.08	33.74	35,800
Jul 17, 2024	31.40	34.47	31.40	34.47	34.12	27,500
Jul 16, 2024	31.48	32.51	31.37	31.57	31.25	54,500
Jul 15, 2024	31.12	31.61	30.78	31.29	30.98	39,600
Jul 12, 2024	29.76	31.44	29.08	30.17	29.87	46,500
Jul 11, 2024	28.82	29.64	28.15	29.15	28.86	23,000
Jul 10, 2024	27.57	28.15	27.50	28.15	27.87	12,000
Jul 9, 2024	27.40	27.51	27.14	27.40	27.12	17,800
Jul 8, 2024	27.21	27.57	26.27	27.32	27.05	16,100
Jul 5, 2024	27.80	27.80	27.07	27.10	26.83	25,300
Jul 3, 2024	28.40	28.40	27.97	27.97	27.69	3,400
Jul 2, 2024	29.02	29.05	28.45	28.58	28.29	6,900
Jul 1, 2024	29.55	29.55	28.85	28.85	28.56	11,800
Jun 28, 2024	28.02	29.73	27.99	29.57	29.27	65,200
Jun 27, 2024	27.32	27.87	27.32	27.87	27.59	9,300
Jun 26, 2024	26.51	27.49	26.39	26.92	26.65	16,600
Jun 25, 2024	26.15	27.05	26.15	26.65	26.38	7,700
Jun 24, 2024	25.75	26.51	25.75	26.49	26.22	28,000
Jun 21, 2024	26.05	26.14	25.60	25.91	25.65	44,100
Jun 20, 2024	26.46	27.33	25.92	25.93	25.67	41,200
Jun 18, 2024	26.85	27.71	26.22	26.56	26.29	20,400
Jun 17, 2024	26.06	26.33	25.90	26.28	26.02	6,800
Jun 14, 2024	26.06	26.06	25.66	25.76	25.50	17,100
Jun 13, 2024	26.32	26.33	26.32	26.33	26.07	3,600
Jun 12, 2024	26.94	27.26	26.07	26.70	26.43	14,900
Jun 11, 2024	26.06	26.36	26.06	26.36	26.10	11,100
Jun 10, 2024	26.30	26.31	26.06	26.22	25.96	18,200
Jun 7, 2024	0.13 Dividend
Jun 7, 2024	26.46	26.49	26.29	26.29	26.03	12,900
Jun 6, 2024	26.53	27.02	26.36	26.56	26.16	9,200
Jun 5, 2024	26.58	26.70	26.50	26.70	26.30	8,800
Jun 4, 2024	27.00	27.00	26.51	26.79	26.39	10,000
Jun 3, 2024	28.35	28.35	27.00	27.07	26.67	11,700
May 31, 2024	27.78	28.00	27.70	27.98	27.56	9,200
May 30, 2024	27.54	27.92	27.43	27.43	27.02	9,400
May 29, 2024	27.31	27.80	27.31	27.57	27.16	12,500
May 28, 2024	27.69	27.98	27.42	27.42	27.01	12,100
May 24, 2024	27.83	27.88	27.47	27.88	27.47	9,400
May 23, 2024	27.78	27.81	27.27	27.46	27.05	14,300
May 22, 2024	27.41	27.78	27.41	27.62	27.21	10,500
May 21, 2024	27.33	27.63	26.91	27.50	27.09	24,000
May 20, 2024	28.99	28.99	26.91	26.91	26.51	19,700
May 17, 2024	28.05	28.09	27.82	27.94	27.52	7,300
May 16, 2024	27.46	27.84	27.46	27.70	27.29	10,100
May 15, 2024	27.01	27.60	26.75	27.60	27.19	21,200
May 14, 2024	27.39	27.46	26.88	26.88	26.48	5,300
May 13, 2024	27.70	27.82	27.10	27.10	26.70	5,100
May 10, 2024	27.94	27.94	27.62	27.65	27.24	5,100
May 9, 2024	27.74	27.96	27.51	27.85	27.44	8,500
May 8, 2024	27.01	27.55	27.01	27.55	27.14	6,800
May 7, 2024	27.30	27.90	26.79	27.10	26.70	8,400
May 6, 2024	27.99	28.00	27.36	27.36	26.95	6,400
May 3, 2024	27.43	27.70	27.14	27.70	27.29	3,600
May 2, 2024	27.22	27.54	27.22	27.44	27.03	10,000
May 1, 2024	27.03	27.53	27.00	27.27	26.86	28,100
Apr 30, 2024	26.80	26.92	26.55	26.92	26.52	14,000
Apr 29, 2024	26.88	27.01	26.88	27.01	26.61	2,900
Apr 26, 2024	27.25	27.62	27.25	27.62	27.21	4,700
Apr 25, 2024	26.96	27.25	26.80	27.25	26.84	12,100
Apr 24, 2024	27.32	27.74	27.25	27.74	27.33	9,300
Apr 23, 2024	27.33	27.84	27.33	27.63	27.22	7,200
Apr 22, 2024	26.59	27.58	26.59	27.51	27.10	13,800
Apr 19, 2024	26.29	26.91	26.29	26.91	26.51	8,300
Apr 18, 2024	26.47	26.48	26.40	26.40	26.01	11,200
Apr 17, 2024	26.38	26.47	26.28	26.28	25.89	25,700
Apr 16, 2024	26.26	26.45	26.26	26.40	26.01	5,500

USCB USCB Financial Holdings, Inc.

17.02

+1.37%

SBFG SB Financial Group, Inc.

18.19

+0.66%

BSVN Bank7 Corp.

35.90

+1.07%

NRIM Northrim BanCorp, Inc.

71.53

+1.48%

NECB Northeast Community Bancorp, Inc.

21.79

+1.97%

MCB Metropolitan Bank Holding Corp.

52.01

+2.46%

FSBH FSBH Corp.

9.00

0.00%

CAC Camden National Corporation

37.40

+2.16%

47T.SG TISCO Financial Group PCL

2.5400

0.00%

FBSI First Bancshares, Inc.

24.10

-3.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Unity Bancorp, Inc. (UNTY)

Related Tickers