Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.201	5.389	5.185	5.364	3,091,793	+0.18(+3.45%)
Jan 30, 2023	5.209	5.258	5.152	5.185	1,918,554	-0.11(-2.00%)
Jan 27, 2023	5.169	5.360	5.128	5.291	3,045,187	+0.13(+2.52%)
Jan 26, 2023	5.193	5.250	5.095	5.161	3,079,672	+0.04(+0.79%)
Jan 25, 2023	5.022	5.166	4.941	5.120	1,886,376	+0.10(+1.94%)
Jan 24, 2023	5.104	5.112	4.986	5.022	1,549,797	-0.09(-1.75%)
Jan 23, 2023	5.014	5.136	4.965	5.112	3,082,019	+0.07(+1.29%)
Jan 20, 2023	4.908	5.055	4.786	5.047	3,721,242	+0.20(+4.20%)
Jan 19, 2023	4.868	4.908	4.811	4.843	2,182,159	-0.04(-0.83%)
Jan 18, 2023	4.941	4.998	4.819	4.884	2,566,259	-0.05(-0.99%)
Jan 17, 2023	4.973	5.006	4.900	4.933	1,218,485	-0.03(-0.66%)
Jan 13, 2023	4.843	4.998	4.802	4.965	1,575,027	+0.04(+0.83%)
Jan 12, 2023	4.949	5.006	4.828	4.925	1,874,996	+0.04(+0.83%)
Jan 11, 2023	4.737	4.933	4.737	4.884	3,343,399	+0.17(+3.63%)
Jan 10, 2023	4.745	4.774	4.672	4.713	1,836,070	-0.04(-0.86%)
Jan 09, 2023	4.851	4.859	4.729	4.754	1,826,611	-0.04(-0.85%)
Jan 06, 2023	4.713	4.794	4.583	4.794	1,741,149	+0.12(+2.61%)
Jan 05, 2023	4.770	4.770	4.640	4.672	1,765,549	-0.14(-2.88%)
Jan 04, 2023	4.745	4.851	4.697	4.811	2,251,692	+0.13(+2.78%)
Jan 03, 2023	4.583	4.721	4.473	4.680	2,903,501	+0.18(+3.98%)
Dec 30, 2022	4.607	4.615	4.363	4.501	4,392,124	-0.12(-2.64%)
Dec 29, 2022	4.477	4.640	4.465	4.623	1,992,558	+0.18(+4.03%)
Dec 28, 2022	4.640	4.656	4.444	4.444	1,553,564	-0.16(-3.53%)
Dec 27, 2022	4.721	4.721	4.542	4.607	1,539,918	-0.07(-1.39%)
Dec 23, 2022	4.518	4.697	4.485	4.672	2,076,248	+0.17(+3.80%)
Dec 22, 2022	4.404	4.509	4.355	4.501	3,807,688	+0.04(+0.91%)
Dec 21, 2022	4.485	4.591	4.444	4.461	2,697,177	+0.02(+0.37%)
Dec 20, 2022	4.485	4.501	4.347	4.444	5,513,495	-0.02(-0.55%)
Dec 19, 2022	4.843	4.843	4.461	4.469	3,520,403	-0.36(-7.42%)
Dec 16, 2022	4.664	4.843	4.640	4.827	11,489,034	+0.07(+1.37%)
Dec 15, 2022	4.786	4.868	4.707	4.762	3,334,165	-0.03(-0.68%)
Dec 14, 2022	4.882	4.989	4.771	4.794	6,669,930	-0.11(-2.27%)
Dec 13, 2022	4.945	5.040	4.786	4.905	5,718,689	+0.07(+1.48%)
Dec 12, 2022	4.707	4.858	4.699	4.834	4,089,266	+0.12(+2.53%)
Dec 09, 2022	4.747	4.866	4.651	4.715	6,092,231	-0.02(-0.50%)
Dec 08, 2022	4.794	4.834	4.429	4.739	13,893,628	-0.08(-1.73%)
Dec 07, 2022	5.017	5.183	4.747	4.822	15,984,506	-0.77(-13.83%)
Dec 06, 2022	5.779	5.810	5.596	5.596	1,105,903	-0.17(-2.89%)
Dec 05, 2022	5.858	5.914	5.707	5.763	1,598,408	-0.16(-2.68%)
Dec 02, 2022	5.858	5.973	5.779	5.921	1,159,026	-0.02(-0.40%)
Dec 01, 2022	6.120	6.191	5.902	5.945	1,138,906	-0.10(-1.71%)
Nov 30, 2022	5.834	6.068	5.699	6.048	2,534,033	+0.21(+3.67%)
Nov 29, 2022	5.755	5.838	5.699	5.834	1,570,934	+0.10(+1.66%)
Nov 28, 2022	5.985	6.041	5.719	5.739	1,374,902	-0.33(-5.37%)
Nov 25, 2022	5.898	6.104	5.817	6.064	722,227	+0.18(+3.10%)
Nov 23, 2022	5.810	5.886	5.779	5.882	609,056	+0.03(+0.54%)
Nov 22, 2022	5.802	5.866	5.731	5.850	833,300	+0.10(+1.66%)
Nov 21, 2022	5.882	5.902	5.747	5.755	1,379,090	-0.16(-2.68%)
Nov 18, 2022	6.009	6.048	5.834	5.914	1,394,261	+0.07(+1.22%)
Nov 17, 2022	5.850	5.929	5.775	5.842	1,607,353	-0.12(-2.00%)
Nov 16, 2022	6.041	6.104	5.937	5.961	1,756,383	-0.15(-2.47%)
Nov 15, 2022	6.231	6.382	6.084	6.112	1,848,307	+0.03(+0.52%)
Nov 14, 2022	6.128	6.183	5.969	6.080	2,547,218	-0.10(-1.67%)
Nov 11, 2022	5.977	6.199	5.882	6.183	2,828,694	+0.27(+4.56%)
Nov 10, 2022	5.556	6.021	5.536	5.914	4,362,089	+0.61(+11.53%)
Nov 09, 2022	5.461	5.572	5.294	5.302	3,082,334	-0.21(-3.88%)
Nov 08, 2022	5.533	5.580	5.382	5.517	2,274,812	-0.02(-0.29%)
Nov 07, 2022	5.413	5.572	5.382	5.533	2,470,127	+0.17(+3.11%)
Nov 04, 2022	5.358	5.481	5.286	5.366	2,627,529	+0.04(+0.75%)
Nov 03, 2022	5.580	5.624	5.279	5.326	2,464,389	-0.37(-6.42%)
Nov 02, 2022	6.056	6.056	5.652	5.691	3,677,395	-0.44(-7.24%)