Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.168	5.354	5.152	5.330	3,111,656	+0.18(+3.45%)
Jan 30, 2023	5.176	5.225	5.120	5.152	1,930,880	-0.11(-2.00%)
Jan 27, 2023	5.136	5.326	5.095	5.257	3,064,751	+0.13(+2.52%)
Jan 26, 2023	5.160	5.217	5.063	5.128	3,099,458	+0.04(+0.79%)
Jan 25, 2023	4.990	5.133	4.909	5.087	1,898,495	+0.10(+1.94%)
Jan 24, 2023	5.071	5.079	4.954	4.990	1,559,754	-0.09(-1.75%)
Jan 23, 2023	4.982	5.103	4.934	5.079	3,101,819	+0.06(+1.29%)
Jan 20, 2023	4.877	5.023	4.756	5.014	3,745,149	+0.20(+4.20%)
Jan 19, 2023	4.837	4.877	4.780	4.812	2,196,178	-0.04(-0.83%)
Jan 18, 2023	4.909	4.966	4.788	4.853	2,582,746	-0.05(-0.99%)
Jan 17, 2023	4.942	4.974	4.869	4.901	1,226,313	-0.03(-0.66%)
Jan 13, 2023	4.812	4.966	4.772	4.934	1,585,146	+0.04(+0.83%)
Jan 12, 2023	4.917	4.974	4.797	4.893	1,887,042	+0.04(+0.83%)
Jan 11, 2023	4.707	4.901	4.707	4.853	3,364,879	+0.17(+3.63%)
Jan 10, 2023	4.715	4.743	4.642	4.683	1,847,866	-0.04(-0.86%)
Jan 09, 2023	4.820	4.828	4.699	4.723	1,838,346	-0.04(-0.85%)
Jan 06, 2023	4.683	4.764	4.553	4.764	1,752,335	+0.12(+2.61%)
Jan 05, 2023	4.739	4.740	4.610	4.642	1,776,892	-0.14(-2.88%)
Jan 04, 2023	4.715	4.820	4.667	4.780	2,266,158	+0.13(+2.78%)
Jan 03, 2023	4.553	4.691	4.444	4.650	2,922,155	+0.18(+3.98%)
Dec 30, 2022	4.578	4.586	4.335	4.473	4,420,341	-0.12(-2.64%)
Dec 29, 2022	4.448	4.610	4.436	4.594	2,005,360	+0.18(+4.03%)
Dec 28, 2022	4.610	4.626	4.416	4.416	1,563,545	-0.16(-3.53%)
Dec 27, 2022	4.691	4.691	4.513	4.578	1,549,812	-0.06(-1.39%)
Dec 23, 2022	4.489	4.667	4.456	4.642	2,089,587	+0.17(+3.80%)
Dec 22, 2022	4.375	4.481	4.327	4.473	3,832,151	+0.04(+0.91%)
Dec 21, 2022	4.456	4.562	4.416	4.432	2,714,505	+0.02(+0.37%)
Dec 20, 2022	4.456	4.473	4.319	4.416	5,548,917	-0.02(-0.55%)
Dec 19, 2022	4.812	4.812	4.432	4.440	3,543,020	-0.36(-7.42%)
Dec 16, 2022	4.634	4.812	4.610	4.796	11,562,846	+0.06(+1.37%)
Dec 15, 2022	4.756	4.837	4.677	4.731	3,355,586	-0.03(-0.68%)
Dec 14, 2022	4.850	4.957	4.740	4.764	6,712,781	-0.11(-2.27%)
Dec 13, 2022	4.914	5.008	4.756	4.874	5,755,428	+0.07(+1.48%)
Dec 12, 2022	4.677	4.827	4.669	4.803	4,115,537	+0.12(+2.53%)
Dec 09, 2022	4.716	4.835	4.622	4.685	6,131,370	-0.02(-0.50%)
Dec 08, 2022	4.764	4.803	4.401	4.708	13,982,887	-0.08(-1.73%)
Dec 07, 2022	4.985	5.150	4.716	4.791	16,087,198	-0.77(-13.83%)
Dec 06, 2022	5.742	5.773	5.560	5.560	1,113,008	-0.17(-2.89%)
Dec 05, 2022	5.821	5.876	5.671	5.726	1,608,677	-0.16(-2.68%)
Dec 02, 2022	5.821	5.935	5.742	5.884	1,166,472	-0.02(-0.40%)
Dec 01, 2022	6.081	6.152	5.864	5.907	1,146,223	-0.10(-1.71%)
Nov 30, 2022	5.797	6.030	5.663	6.010	2,550,312	+0.21(+3.67%)
Nov 29, 2022	5.718	5.801	5.663	5.797	1,581,026	+0.09(+1.66%)
Nov 28, 2022	5.947	6.002	5.683	5.702	1,383,735	-0.32(-5.37%)
Nov 25, 2022	5.860	6.065	5.780	6.026	726,867	+0.18(+3.10%)
Nov 23, 2022	5.773	5.848	5.742	5.844	612,969	+0.03(+0.54%)
Nov 22, 2022	5.765	5.828	5.694	5.813	838,653	+0.09(+1.66%)
Nov 21, 2022	5.844	5.864	5.710	5.718	1,387,950	-0.16(-2.68%)
Nov 18, 2022	5.970	6.010	5.797	5.876	1,403,218	+0.07(+1.22%)
Nov 17, 2022	5.813	5.892	5.738	5.805	1,617,679	-0.12(-2.00%)
Nov 16, 2022	6.002	6.065	5.899	5.923	1,767,666	-0.15(-2.47%)
Nov 15, 2022	6.191	6.341	6.045	6.073	1,860,181	+0.03(+0.52%)
Nov 14, 2022	6.089	6.144	5.931	6.041	2,563,582	-0.10(-1.67%)
Nov 11, 2022	5.939	6.160	5.844	6.144	2,846,867	+0.27(+4.56%)
Nov 10, 2022	5.521	5.982	5.501	5.876	4,390,113	+0.61(+11.53%)
Nov 09, 2022	5.426	5.537	5.261	5.268	3,102,136	-0.21(-3.88%)
Nov 08, 2022	5.497	5.545	5.347	5.481	2,289,427	-0.02(-0.29%)
Nov 07, 2022	5.379	5.537	5.347	5.497	2,485,996	+0.17(+3.11%)
Nov 04, 2022	5.324	5.446	5.253	5.332	2,644,410	+0.04(+0.75%)
Nov 03, 2022	5.545	5.588	5.245	5.292	2,480,222	-0.36(-6.42%)
Nov 02, 2022	6.018	6.018	5.615	5.655	3,701,020	-0.44(-7.24%)