Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	5.033	5.109	4.951	4.997	1,698,934	-0.03(-0.54%)
Nov 29, 2023	5.006	5.078	4.951	5.024	1,443,230	+0.11(+2.21%)
Nov 28, 2023	4.933	4.942	4.789	4.915	1,141,609	-0.05(-0.91%)
Nov 27, 2023	4.888	5.010	4.789	4.960	2,881,840	+0.05(+0.92%)
Nov 24, 2023	4.852	5.001	4.818	4.915	892,866	+0.04(+0.74%)
Nov 22, 2023	4.924	4.983	4.807	4.879	837,838	-0.02(-0.37%)
Nov 21, 2023	4.906	4.987	4.820	4.897	1,686,450	-0.04(-0.73%)
Nov 20, 2023	4.861	4.933	4.757	4.933	1,115,643	+0.05(+1.11%)
Nov 17, 2023	4.744	4.897	4.662	4.879	1,591,438	+0.23(+4.85%)
Nov 16, 2023	4.789	4.816	4.617	4.653	1,244,426	-0.16(-3.38%)
Nov 15, 2023	4.753	4.906	4.735	4.816	1,733,256	+0.05(+0.95%)
Nov 14, 2023	4.491	4.807	4.472	4.771	3,068,995	+0.66(+16.04%)
Nov 13, 2023	4.192	4.283	4.093	4.111	1,027,330	-0.17(-4.01%)
Nov 10, 2023	4.364	4.391	4.183	4.283	1,349,695	-0.04(-0.84%)
Nov 09, 2023	4.391	4.391	4.251	4.319	1,362,510	-0.01(-0.21%)
Nov 08, 2023	4.355	4.355	4.229	4.328	1,408,553	-0.02(-0.42%)
Nov 07, 2023	4.698	4.770	4.274	4.346	4,640,816	-0.35(-7.50%)
Nov 06, 2023	4.689	4.762	4.626	4.698	1,998,192	+0.00(+0.00%)
Nov 03, 2023	4.518	4.842	4.518	4.698	2,912,816	+0.24(+5.48%)
Nov 02, 2023	4.201	4.500	4.157	4.454	4,179,154	+0.38(+9.31%)
Nov 01, 2023	4.201	4.201	3.948	4.075	1,844,266	-0.08(-1.96%)
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%)