Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	4.653	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%)
Aug 01, 2023	4.896	4.909	4.755	4.904	2,133,609	+0.00(+0.00%)
Jul 31, 2023	4.808	4.931	4.777	4.904	2,213,032	+0.12(+2.57%)
Jul 28, 2023	4.658	4.839	4.658	4.781	2,216,095	+0.19(+4.21%)
Jul 27, 2023	4.694	4.808	4.554	4.588	2,491,255	-0.06(-1.32%)
Jul 26, 2023	4.447	4.658	4.439	4.650	2,189,843	+0.23(+5.17%)
Jul 25, 2023	4.527	4.552	4.395	4.421	1,657,351	-0.09(-1.95%)
Jul 24, 2023	4.377	4.553	4.333	4.509	1,815,943	+0.05(+1.18%)
Jul 21, 2023	4.474	4.527	4.351	4.456	1,822,407	+0.04(+0.80%)
Jul 20, 2023	4.570	4.570	4.338	4.421	2,098,194	-0.20(-4.37%)
Jul 19, 2023	4.193	4.645	4.184	4.623	6,479,563	+0.49(+11.92%)
Jul 18, 2023	3.859	4.157	3.859	4.131	4,669,885	+0.26(+6.82%)
Jul 17, 2023	4.157	4.175	3.841	3.867	6,222,488	-0.31(-7.37%)
Jul 14, 2023	4.483	4.483	4.113	4.175	6,767,085	-0.32(-7.05%)
Jul 13, 2023	4.412	4.518	4.307	4.491	3,105,511	+0.15(+3.44%)
Jul 12, 2023	4.421	4.487	4.333	4.342	3,544,795	+0.03(+0.61%)
Jul 11, 2023	4.360	4.395	4.250	4.316	2,057,853	-0.04(-0.81%)
Jul 10, 2023	4.342	4.474	4.272	4.351	3,303,927	+0.04(+1.02%)
Jul 07, 2023	4.219	4.395	4.210	4.307	3,644,255	+0.10(+2.30%)
Jul 06, 2023	4.254	4.254	4.087	4.210	2,048,227	-0.13(-3.04%)
Jul 05, 2023	4.210	4.465	4.171	4.342	4,767,616	+0.13(+3.13%)