Skip to main content

Uniti Group Inc (NQ: UNIT )

2.750 -0.360 (-11.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.015 5.074 4.970 5.045 1,750,291 +0.01(+0.13%)
Sep 27, 2019 5.061 5.123 4.976 5.038 1,631,903 +0.00(+0.06%)
Sep 26, 2019 5.003 5.106 4.977 5.035 3,198,102 +0.06(+1.17%)
Sep 25, 2019 4.957 5.035 4.912 4.977 2,171,009 +0.01(+0.26%)
Sep 24, 2019 5.003 5.048 4.848 4.964 3,178,287 -0.03(-0.58%)
Sep 23, 2019 5.099 5.109 4.954 4.993 3,618,713 -0.14(-2.70%)
Sep 20, 2019 5.099 5.203 5.067 5.132 6,547,575 +0.03(+0.51%)
Sep 19, 2019 5.190 5.254 5.096 5.106 1,401,855 -0.06(-1.13%)
Sep 18, 2019 5.183 5.229 5.067 5.164 1,426,778 -0.03(-0.50%)
Sep 17, 2019 5.158 5.206 5.003 5.190 1,814,029 +0.02(+0.37%)
Sep 16, 2019 5.177 5.287 5.151 5.170 3,238,412 -0.01(-0.25%)
Sep 13, 2019 5.325 5.390 5.158 5.183 1,736,466 -0.15(-2.78%)
Sep 12, 2019 5.151 5.390 5.080 5.332 3,220,895 +0.16(+3.12%)
Sep 11, 2019 5.087 5.190 5.032 5.170 3,384,637 +0.12(+2.30%)
Sep 10, 2019 4.828 5.138 4.815 5.054 4,034,538 +0.19(+3.98%)
Sep 09, 2019 4.822 4.867 4.715 4.861 3,434,992 +0.14(+2.87%)
Sep 06, 2019 4.835 4.886 4.712 4.725 4,042,099 -0.12(-2.40%)
Sep 05, 2019 4.815 4.964 4.815 4.841 2,902,912 +0.08(+1.63%)
Sep 04, 2019 4.706 4.841 4.661 4.764 2,961,277 +0.10(+2.22%)
Sep 03, 2019 4.757 4.809 4.551 4.661 3,624,761 -0.11(-2.30%)
Aug 30, 2019 4.919 4.945 4.751 4.770 2,730,105 -0.14(-2.89%)
Aug 29, 2019 5.003 5.048 4.893 4.912 2,144,143 -0.06(-1.30%)
Aug 28, 2019 4.996 5.112 4.938 4.977 1,736,161 -0.05(-0.90%)
Aug 27, 2019 5.261 5.313 5.016 5.022 3,157,316 -0.22(-4.19%)
Aug 26, 2019 5.080 5.248 5.022 5.242 4,698,655 +0.24(+4.77%)
Aug 23, 2019 5.196 5.222 4.974 5.003 3,277,738 -0.22(-4.20%)
Aug 22, 2019 5.371 5.429 5.196 5.222 2,155,440 -0.12(-2.18%)
Aug 21, 2019 5.409 5.461 5.280 5.338 3,814,622 -0.03(-0.48%)
Aug 20, 2019 5.306 5.396 5.170 5.364 2,483,200 +0.01(+0.24%)
Aug 19, 2019 5.545 5.571 5.338 5.351 2,988,876 -0.15(-2.70%)
Aug 16, 2019 5.396 5.555 5.364 5.500 2,082,551 +0.15(+2.77%)
Aug 15, 2019 5.429 5.500 5.306 5.351 3,565,786 -0.08(-1.54%)
Aug 14, 2019 5.635 5.635 5.429 5.435 2,128,252 -0.28(-4.97%)
Aug 13, 2019 5.706 5.784 5.622 5.719 2,446,083 +0.00(+0.00%)
Aug 12, 2019 5.674 5.745 5.500 5.719 3,505,649 -0.03(-0.45%)
Aug 09, 2019 5.648 5.764 5.396 5.745 4,352,708 +0.25(+4.46%)
Aug 08, 2019 5.345 5.513 5.287 5.500 4,361,137 +0.19(+3.65%)
Aug 07, 2019 5.384 5.403 5.209 5.306 3,859,274 -0.14(-2.49%)
Aug 06, 2019 5.306 5.477 5.225 5.442 4,878,080 +0.15(+2.93%)
Aug 05, 2019 5.216 5.325 5.061 5.287 6,008,364 -0.04(-0.73%)
Aug 02, 2019 5.319 5.345 5.222 5.325 4,584,774 -0.01(-0.24%)
Aug 01, 2019 5.435 5.487 5.300 5.338 3,098,669 -0.10(-1.78%)
Jul 31, 2019 5.526 5.590 5.403 5.435 3,880,317 +0.01(+0.12%)
Jul 30, 2019 5.513 5.538 5.371 5.429 4,233,259 -0.10(-1.75%)
Jul 29, 2019 5.551 5.597 5.442 5.526 2,712,274 -0.03(-0.47%)
Jul 26, 2019 5.551 5.609 5.500 5.551 2,079,298 +0.00(+0.00%)
Jul 25, 2019 5.700 5.726 5.474 5.551 2,918,169 -0.15(-2.71%)
Jul 24, 2019 5.409 5.726 5.345 5.706 6,304,471 +0.29(+5.36%)
Jul 23, 2019 5.506 5.545 5.403 5.416 3,012,236 -0.07(-1.29%)
Jul 22, 2019 5.429 5.538 5.390 5.487 3,543,904 +0.08(+1.55%)
Jul 19, 2019 5.513 5.616 5.403 5.403 2,754,737 -0.14(-2.56%)
Jul 18, 2019 5.513 5.571 5.377 5.545 2,188,495 +0.00(+0.00%)
Jul 17, 2019 5.726 5.726 5.500 5.545 4,757,674 -0.17(-3.05%)
Jul 16, 2019 5.693 5.797 5.629 5.719 2,976,111 +0.00(+0.00%)
Jul 15, 2019 6.010 6.048 5.058 5.719 7,443,207 -0.27(-4.53%)
Jul 12, 2019 5.984 6.197 5.977 5.990 6,750,516 +0.01(+0.22%)
Jul 11, 2019 5.855 6.352 5.657 5.977 8,282,001 +0.13(+2.21%)
Jul 10, 2019 5.926 5.939 5.732 5.848 3,112,151 -0.03(-0.44%)
Jul 09, 2019 5.777 5.887 5.726 5.874 3,479,401 +0.07(+1.22%)
Jul 08, 2019 5.932 5.952 5.771 5.803 4,274,580 -0.16(-2.71%)
Jul 05, 2019 5.997 5.997 5.861 5.964 1,938,633 -0.07(-1.18%)
Jul 03, 2019 5.997 6.039 5.887 6.035 2,704,854 +0.04(+0.65%)
Jul 02, 2019 6.152 6.229 5.964 5.997 5,777,530 -0.14(-2.31%)
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.