Skip to main content

Uniti Group Inc (NQ: UNIT )

5.575 -0.025 (-0.45%)
Streaming Delayed Price Updated: 10:06 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 5.970 5.975 5.595 5.600 1,986,030 -0.33(-5.56%)
Nov 12, 2024 5.930 6.010 5.720 5.930 1,886,100 -0.09(-1.50%)
Nov 11, 2024 5.900 6.080 5.895 6.020 1,762,447 +0.12(+2.03%)
Nov 08, 2024 5.860 5.910 5.800 5.900 1,429,660 +0.04(+0.68%)
Nov 07, 2024 5.880 5.900 5.780 5.860 1,537,660 -0.02(-0.34%)
Nov 06, 2024 5.780 5.975 5.540 5.880 2,970,830 +0.31(+5.57%)
Nov 05, 2024 5.540 5.800 5.500 5.570 2,602,797 -0.05(-0.89%)
Nov 04, 2024 5.300 5.660 5.300 5.620 2,099,153 +0.34(+6.44%)
Nov 01, 2024 5.170 5.420 5.110 5.280 1,879,596 +0.21(+4.14%)
Oct 31, 2024 5.360 5.415 5.000 5.070 4,241,189 -0.52(-9.30%)
Oct 30, 2024 5.610 5.750 5.590 5.590 4,011,896 -0.02(-0.36%)
Oct 29, 2024 5.410 5.625 5.385 5.610 1,946,434 +0.16(+2.94%)
Oct 28, 2024 5.540 5.620 5.445 5.450 2,062,725 -0.04(-0.73%)
Oct 25, 2024 5.690 5.700 5.400 5.490 2,450,838 -0.07(-1.26%)
Oct 24, 2024 5.640 5.710 5.520 5.560 2,434,266 -0.08(-1.42%)
Oct 23, 2024 5.680 5.746 5.605 5.640 1,605,322 -0.06(-1.05%)
Oct 22, 2024 5.520 5.715 5.520 5.700 2,624,000 +0.13(+2.33%)
Oct 21, 2024 5.620 5.635 5.484 5.570 1,541,012 -0.05(-0.89%)
Oct 18, 2024 5.730 5.780 5.580 5.620 1,431,077 -0.10(-1.75%)
Oct 17, 2024 5.700 5.770 5.665 5.720 930,435 -0.04(-0.69%)
Oct 16, 2024 5.680 5.840 5.675 5.760 1,444,331 +0.07(+1.23%)
Oct 15, 2024 5.390 5.720 5.390 5.690 3,332,575 +0.30(+5.57%)
Oct 14, 2024 5.370 5.415 5.282 5.390 1,422,796 +0.01(+0.19%)
Oct 11, 2024 5.410 5.550 5.295 5.380 1,609,344 -0.03(-0.55%)
Oct 10, 2024 5.250 5.420 5.185 5.410 2,019,697 +0.11(+2.08%)
Oct 09, 2024 5.450 5.490 5.300 5.300 2,792,210 -0.15(-2.75%)
Oct 08, 2024 5.540 5.570 5.270 5.450 1,985,562 -0.10(-1.80%)
Oct 07, 2024 5.540 5.595 5.420 5.550 1,852,182 -0.03(-0.54%)
Oct 04, 2024 5.560 5.600 5.475 5.580 1,203,208 +0.06(+1.09%)
Oct 03, 2024 5.560 5.590 5.480 5.520 1,263,005 -0.06(-1.08%)
Oct 02, 2024 5.480 5.620 5.475 5.580 1,980,251 +0.06(+1.09%)
Oct 01, 2024 5.630 5.670 5.462 5.520 2,655,093 -0.12(-2.13%)
Sep 30, 2024 5.740 5.935 5.630 5.640 4,295,557 -0.20(-3.42%)
Sep 27, 2024 5.500 5.880 5.475 5.840 3,130,437 +0.41(+7.55%)
Sep 26, 2024 5.430 5.465 5.325 5.430 2,016,412 +0.09(+1.69%)
Sep 25, 2024 5.390 5.440 5.240 5.340 2,039,558 -0.08(-1.48%)
Sep 24, 2024 5.400 5.500 5.375 5.420 3,106,518 +0.05(+0.93%)
Sep 23, 2024 5.250 5.390 5.150 5.370 2,765,794 +0.15(+2.87%)
Sep 20, 2024 5.280 5.390 5.195 5.220 13,572,688 -0.11(-2.06%)
Sep 19, 2024 5.310 5.445 5.161 5.330 3,251,485 +0.10(+1.91%)
Sep 18, 2024 5.250 5.470 5.215 5.230 2,483,061 -0.01(-0.19%)
Sep 17, 2024 5.390 5.430 5.230 5.240 3,756,127 -0.11(-2.06%)
Sep 16, 2024 5.440 5.445 5.300 5.350 3,035,472 -0.17(-3.08%)
Sep 13, 2024 5.340 5.540 5.275 5.520 4,901,722 +0.27(+5.14%)
Sep 12, 2024 5.310 5.340 5.180 5.250 1,746,886 -0.07(-1.32%)
Sep 11, 2024 5.190 5.320 5.065 5.320 2,921,191 +0.11(+2.11%)
Sep 10, 2024 5.160 5.220 5.120 5.210 1,803,717 +0.02(+0.39%)
Sep 09, 2024 5.250 5.390 5.160 5.190 3,357,628 -0.07(-1.33%)
Sep 06, 2024 5.260 5.330 5.085 5.260 3,651,441 -0.02(-0.38%)
Sep 05, 2024 4.730 5.425 4.700 5.280 8,200,168 +0.58(+12.34%)
Sep 04, 2024 4.350 4.750 4.335 4.700 5,338,485 +0.35(+8.05%)
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.