Uniti Group Inc (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	5.460	5.470	5.300	5.440	1,031,481	-0.05(-0.91%)
Nov 27, 2023	5.410	5.545	5.300	5.490	2,603,835	+0.05(+0.92%)
Nov 24, 2023	5.370	5.535	5.332	5.440	806,734	+0.04(+0.74%)
Nov 22, 2023	5.450	5.515	5.320	5.400	757,014	-0.02(-0.37%)
Nov 21, 2023	5.430	5.520	5.335	5.420	1,523,762	-0.04(-0.73%)
Nov 20, 2023	5.380	5.460	5.265	5.460	1,008,020	+0.06(+1.11%)
Nov 17, 2023	5.250	5.420	5.160	5.400	1,437,916	+0.25(+4.85%)
Nov 16, 2023	5.300	5.330	5.110	5.150	1,124,379	-0.18(-3.38%)
Nov 15, 2023	5.260	5.430	5.240	5.330	1,566,053	+0.05(+0.95%)
Nov 14, 2023	4.970	5.320	4.950	5.280	2,772,936	+0.73(+16.04%)
Nov 13, 2023	4.640	4.740	4.530	4.550	928,226	-0.19(-4.01%)
Nov 10, 2023	4.830	4.860	4.630	4.740	1,219,493	-0.04(-0.84%)
Nov 09, 2023	4.860	4.860	4.705	4.780	1,231,072	-0.01(-0.21%)
Nov 08, 2023	4.820	4.820	4.680	4.790	1,272,673	-0.02(-0.42%)
Nov 07, 2023	5.200	5.279	4.730	4.810	4,193,127	-0.39(-7.50%)
Nov 06, 2023	5.190	5.270	5.120	5.200	1,805,431	+0.00(+0.00%)
Nov 03, 2023	5.000	5.359	4.990	5.200	2,631,823	+0.27(+5.48%)
Nov 02, 2023	4.650	4.980	4.600	4.930	3,776,000	+0.42(+9.31%)
Nov 01, 2023	4.650	4.650	4.370	4.510	1,666,354	-0.09(-1.96%)
Oct 31, 2023	4.220	4.620	4.220	4.600	2,280,366	+0.41(+9.79%)
Oct 30, 2023	4.200	4.265	4.080	4.190	1,143,817	+0.04(+0.96%)
Oct 27, 2023	4.460	4.460	4.110	4.150	2,017,178	-0.31(-6.95%)
Oct 26, 2023	4.330	4.500	4.330	4.460	959,607	+0.16(+3.72%)
Oct 25, 2023	4.290	4.350	4.240	4.300	1,153,675	-0.05(-1.15%)
Oct 24, 2023	4.360	4.485	4.270	4.350	1,584,759	+0.05(+1.16%)
Oct 23, 2023	4.260	4.370	4.121	4.300	1,862,919	+0.00(+0.00%)
Oct 20, 2023	4.250	4.370	4.180	4.300	1,527,992	+0.08(+1.90%)
Oct 19, 2023	4.400	4.400	4.192	4.220	1,872,097	-0.18(-4.09%)
Oct 18, 2023	4.480	4.480	4.340	4.400	1,056,023	-0.12(-2.65%)
Oct 17, 2023	4.620	4.750	4.500	4.520	1,613,344	-0.18(-3.83%)
Oct 16, 2023	4.560	4.770	4.510	4.700	1,488,331	+0.16(+3.52%)
Oct 13, 2023	4.840	4.880	4.511	4.540	1,465,366	-0.27(-5.61%)
Oct 12, 2023	4.770	4.830	4.670	4.810	941,219	-0.01(-0.21%)
Oct 11, 2023	4.780	4.860	4.700	4.820	999,259	+0.09(+1.90%)
Oct 10, 2023	4.710	4.870	4.690	4.730	1,601,132	+0.03(+0.64%)
Oct 09, 2023	4.340	4.710	4.340	4.700	1,357,787	+0.24(+5.38%)
Oct 06, 2023	4.360	4.525	4.245	4.460	1,664,168	+0.09(+2.06%)
Oct 05, 2023	4.430	4.480	4.280	4.370	1,712,192	-0.07(-1.58%)
Oct 04, 2023	4.480	4.585	4.290	4.440	1,235,898	-0.01(-0.22%)
Oct 03, 2023	4.500	4.565	4.395	4.450	1,343,868	-0.11(-2.41%)
Oct 02, 2023	4.710	4.730	4.510	4.560	1,318,722	-0.16(-3.39%)
Sep 29, 2023	4.650	4.815	4.650	4.720	1,995,712	+0.14(+3.06%)
Sep 28, 2023	4.330	4.610	4.245	4.580	2,146,351	+0.25(+5.77%)
Sep 27, 2023	4.440	4.540	4.325	4.330	2,280,462	-0.11(-2.48%)
Sep 26, 2023	4.500	4.610	4.440	4.440	2,040,428	-0.10(-2.20%)
Sep 25, 2023	4.750	4.650	4.520	4.540	2,325,289	-0.23(-4.82%)
Sep 22, 2023	5.090	5.150	4.750	4.770	2,327,653	-0.21(-4.22%)
Sep 21, 2023	4.980	5.085	4.930	4.980	1,496,772	-0.09(-1.78%)
Sep 20, 2023	5.200	5.330	5.070	5.070	1,306,137	-0.07(-1.36%)
Sep 19, 2023	5.230	5.290	5.140	5.140	1,181,588	-0.09(-1.72%)
Sep 18, 2023	5.310	5.540	5.180	5.230	2,799,591	+0.00(+0.00%)
Sep 15, 2023	5.420	5.595	5.180	5.230	9,941,001	-0.23(-4.21%)
Sep 14, 2023	4.940	5.460	4.940	5.460	3,147,659	+0.64(+13.28%)
Sep 13, 2023	4.950	4.950	4.730	4.820	2,326,323	-0.12(-2.43%)
Sep 12, 2023	4.860	4.990	4.770	4.940	1,836,288	+0.06(+1.23%)
Sep 11, 2023	4.770	4.940	4.715	4.880	2,146,737	+0.11(+2.31%)
Sep 08, 2023	4.940	4.960	4.740	4.770	2,170,237	-0.16(-3.25%)
Sep 07, 2023	5.290	5.290	4.800	4.930	3,572,229	-0.43(-8.02%)
Sep 06, 2023	5.506	5.506	5.253	5.360	2,551,135	-0.09(-1.61%)
Sep 05, 2023	5.467	5.516	5.375	5.448	2,208,279	+0.01(+0.18%)