Skip to main content

Uniti Group Inc (NQ: UNIT )

2.750 +0.080 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.813 4.174 3.813 4.156 2,523,835 +0.37(+9.79%)
Oct 30, 2023 3.795 3.854 3.686 3.786 1,265,939 +0.04(+0.96%)
Oct 27, 2023 4.030 4.030 3.714 3.750 2,232,547 -0.28(-6.95%)
Oct 26, 2023 3.912 4.066 3.912 4.030 1,062,061 +0.14(+3.72%)
Oct 25, 2023 3.876 3.930 3.831 3.885 1,276,850 -0.05(-1.15%)
Oct 24, 2023 3.939 4.052 3.858 3.930 1,753,959 +0.05(+1.16%)
Oct 23, 2023 3.849 3.948 3.723 3.885 2,061,818 +0.00(+0.00%)
Oct 20, 2023 3.840 3.948 3.777 3.885 1,691,131 +0.07(+1.90%)
Oct 19, 2023 3.976 3.976 3.788 3.813 2,071,976 -0.16(-4.09%)
Oct 18, 2023 4.048 4.048 3.921 3.976 1,168,771 -0.11(-2.66%)
Oct 17, 2023 4.174 4.292 4.066 4.084 1,785,596 -0.16(-3.83%)
Oct 16, 2023 4.120 4.310 4.075 4.247 1,647,236 +0.14(+3.52%)
Oct 13, 2023 4.373 4.409 4.076 4.102 1,621,819 -0.24(-5.61%)
Oct 12, 2023 4.310 4.364 4.220 4.346 1,041,710 -0.01(-0.21%)
Oct 11, 2023 4.319 4.391 4.247 4.355 1,105,947 +0.08(+1.90%)
Oct 10, 2023 4.256 4.400 4.238 4.274 1,772,080 +0.03(+0.64%)
Oct 09, 2023 3.921 4.256 3.921 4.247 1,502,754 +0.22(+5.38%)
Oct 06, 2023 3.939 4.088 3.835 4.030 1,841,847 +0.08(+2.06%)
Oct 05, 2023 4.003 4.048 3.867 3.948 1,894,998 -0.06(-1.58%)
Oct 04, 2023 4.048 4.143 3.876 4.012 1,367,851 -0.01(-0.22%)
Oct 03, 2023 4.066 4.125 3.971 4.021 1,487,349 -0.10(-2.41%)
Oct 02, 2023 4.256 4.274 4.075 4.120 1,459,518 -0.14(-3.39%)
Sep 29, 2023 4.201 4.351 4.201 4.265 2,208,789 +0.13(+3.06%)
Sep 28, 2023 3.912 4.165 3.835 4.138 2,375,511 +0.23(+5.77%)
Sep 27, 2023 4.012 4.102 3.908 3.912 2,523,941 -0.10(-2.48%)
Sep 26, 2023 4.066 4.165 4.012 4.012 2,258,279 -0.09(-2.20%)
Sep 25, 2023 4.292 4.201 4.084 4.102 2,573,554 -0.21(-4.82%)
Sep 22, 2023 4.599 4.662 4.292 4.310 2,576,170 -0.19(-4.22%)
Sep 21, 2023 4.500 4.594 4.454 4.500 1,656,578 -0.08(-1.78%)
Sep 20, 2023 4.698 4.816 4.581 4.581 1,445,590 -0.06(-1.36%)
Sep 19, 2023 4.725 4.780 4.644 4.644 1,307,743 -0.08(-1.72%)
Sep 18, 2023 4.798 5.006 4.680 4.725 3,098,496 +0.00(+0.00%)
Sep 15, 2023 4.897 5.055 4.680 4.725 11,002,377 -0.21(-4.21%)
Sep 14, 2023 4.463 4.933 4.463 4.933 3,483,726 +0.58(+13.28%)
Sep 13, 2023 4.472 4.472 4.274 4.355 2,574,698 -0.11(-2.43%)
Sep 12, 2023 4.391 4.509 4.310 4.463 2,032,343 +0.05(+1.23%)
Sep 11, 2023 4.310 4.463 4.260 4.409 2,375,938 +0.10(+2.31%)
Sep 08, 2023 4.463 4.482 4.283 4.310 2,401,947 -0.14(-3.25%)
Sep 07, 2023 4.780 4.780 4.337 4.454 3,953,627 -0.39(-8.02%)
Sep 06, 2023 4.975 4.975 4.746 4.843 2,823,513 -0.08(-1.61%)
Sep 05, 2023 4.940 4.984 4.856 4.922 2,444,052 +0.01(+0.18%)
Sep 01, 2023 4.781 4.948 4.781 4.913 1,930,574 +0.19(+4.10%)
Aug 31, 2023 4.746 4.790 4.711 4.720 2,698,337 -0.01(-0.19%)
Aug 30, 2023 4.694 4.755 4.641 4.729 1,555,791 +0.05(+1.13%)
Aug 29, 2023 4.650 4.702 4.562 4.676 1,230,856 +0.05(+1.14%)
Aug 28, 2023 4.483 4.650 4.483 4.623 1,498,566 +0.16(+3.54%)
Aug 25, 2023 4.509 4.584 4.447 4.465 1,388,608 -0.03(-0.59%)
Aug 24, 2023 4.483 4.584 4.456 4.491 2,168,288 +0.00(+0.00%)
Aug 23, 2023 4.430 4.500 4.360 4.491 1,720,442 +0.07(+1.59%)
Aug 22, 2023 4.500 4.531 4.403 4.421 2,416,010 -0.03(-0.59%)
Aug 21, 2023 4.597 4.614 4.430 4.447 1,590,968 -0.16(-3.44%)
Aug 18, 2023 4.483 4.614 4.439 4.606 3,057,792 +0.05(+1.16%)
Aug 17, 2023 4.623 4.724 4.553 4.553 1,535,691 -0.07(-1.52%)
Aug 16, 2023 4.702 4.843 4.614 4.623 1,681,068 -0.11(-2.41%)
Aug 15, 2023 4.861 4.861 4.702 4.737 1,849,686 -0.23(-4.60%)
Aug 14, 2023 5.107 5.107 4.922 4.966 2,054,130 -0.11(-2.08%)
Aug 11, 2023 5.089 5.282 5.045 5.071 2,381,834 -0.02(-0.35%)
Aug 10, 2023 5.019 5.115 4.957 5.089 2,619,887 +0.09(+1.76%)
Aug 09, 2023 4.904 5.098 4.817 5.001 2,905,979 +0.08(+1.61%)
Aug 08, 2023 4.614 4.922 4.577 4.922 1,984,465 +0.18(+3.90%)
Aug 07, 2023 4.658 4.755 4.553 4.737 1,675,516 +0.11(+2.47%)
Aug 04, 2023 4.377 4.729 4.368 4.623 2,508,610 +0.25(+5.83%)
Aug 03, 2023 4.799 4.843 4.280 4.368 5,582,585 -0.49(-10.13%)
Aug 02, 2023 4.817 4.861 4.720 4.861 2,483,717 -0.04(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.