Skip to main content

Uniti Group Inc (NQ: UNIT )

5.560 +0.120 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 Add to My Watchlist

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%)
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.