Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	2.897	3.016	2.880	3.016	4,267,199	+0.13(+4.41%)
Mar 30, 2023	2.923	2.957	2.880	2.889	3,145,471	-0.03(-0.87%)
Mar 29, 2023	2.873	2.939	2.861	2.914	4,524,698	+0.07(+2.29%)
Mar 28, 2023	2.833	2.869	2.759	2.849	2,852,751	+0.01(+0.29%)
Mar 27, 2023	2.849	2.865	2.751	2.841	3,585,573	+0.10(+3.56%)
Mar 24, 2023	2.678	2.751	2.564	2.743	4,315,878	+0.04(+1.51%)
Mar 23, 2023	2.808	2.865	2.678	2.702	3,903,657	-0.07(-2.64%)
Mar 22, 2023	2.971	2.971	2.776	2.776	4,786,676	-0.24(-7.84%)
Mar 21, 2023	2.963	3.040	2.861	3.012	6,475,097	+0.07(+2.49%)
Mar 20, 2023	2.873	3.028	2.849	2.938	5,658,342	+0.11(+3.74%)
Mar 17, 2023	3.028	3.036	2.727	2.833	11,997,610	-0.22(-7.20%)
Mar 16, 2023	3.044	3.109	2.943	3.052	5,015,334	-0.02(-0.53%)
Mar 15, 2023	3.272	3.272	2.947	3.069	8,484,154	-0.16(-5.04%)
Mar 14, 2023	3.622	3.679	3.166	3.231	8,647,774	-0.30(-8.53%)
Mar 13, 2023	3.451	3.581	3.378	3.533	5,315,160	+0.05(+1.40%)
Mar 10, 2023	3.704	3.708	3.415	3.484	7,110,048	-0.04(-1.15%)
Mar 09, 2023	3.655	3.663	3.492	3.525	7,370,272	-0.15(-3.99%)
Mar 08, 2023	3.793	3.842	3.647	3.671	5,972,951	-0.11(-3.01%)
Mar 07, 2023	4.062	4.086	3.785	3.785	4,559,705	-0.30(-7.37%)
Mar 06, 2023	4.159	4.159	4.058	4.086	4,974,072	-0.04(-0.99%)
Mar 03, 2023	4.192	4.233	4.102	4.127	4,990,715	-0.02(-0.59%)
Mar 02, 2023	4.241	4.241	4.078	4.151	5,552,922	-0.04(-0.97%)
Mar 01, 2023	4.493	4.493	4.151	4.192	5,597,371	-0.28(-6.19%)
Feb 28, 2023	4.697	4.786	4.469	4.469	4,975,893	-0.28(-5.83%)
Feb 27, 2023	4.599	4.786	4.566	4.745	5,200,365	+0.19(+4.11%)
Feb 24, 2023	4.680	4.689	4.347	4.558	3,325,382	-0.12(-2.61%)
Feb 23, 2023	4.640	4.697	4.552	4.680	3,501,455	+0.09(+1.95%)
Feb 22, 2023	4.566	4.615	4.526	4.591	3,619,604	+0.01(+0.18%)
Feb 21, 2023	4.762	4.790	4.534	4.583	3,447,913	-0.25(-5.22%)
Feb 17, 2023	4.835	4.843	4.762	4.835	3,771,170	+0.02(+0.51%)
Feb 16, 2023	4.794	4.866	4.750	4.811	2,364,415	-0.06(-1.17%)
Feb 15, 2023	4.868	4.888	4.786	4.868	2,394,390	-0.03(-0.66%)
Feb 14, 2023	4.998	5.018	4.843	4.900	2,315,717	-0.11(-2.27%)
Feb 13, 2023	4.916	5.022	4.876	5.014	2,390,054	+0.11(+2.33%)
Feb 10, 2023	4.900	4.929	4.725	4.900	3,123,663	-0.03(-0.66%)
Feb 09, 2023	5.030	5.055	4.863	4.933	3,367,233	-0.01(-0.16%)
Feb 08, 2023	5.087	5.104	4.908	4.941	2,195,958	-0.16(-3.19%)
Feb 07, 2023	5.185	5.185	5.014	5.104	3,588,871	-0.15(-2.79%)
Feb 06, 2023	5.283	5.323	5.169	5.250	2,532,306	-0.07(-1.23%)
Feb 03, 2023	5.372	5.376	5.258	5.315	4,584,777	-0.16(-2.97%)
Feb 02, 2023	5.478	5.580	5.406	5.478	4,923,357	+0.11(+2.12%)
Feb 01, 2023	5.315	5.437	5.169	5.364	2,916,889	+0.00(+0.00%)
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%)