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 (%)
Jan 31, 2019 12.54 12.75 12.46 12.73 2,036,597 +0.17(+1.37%)
Jan 30, 2019 12.70 12.78 12.55 12.55 1,688,691 -0.15(-1.16%)
Jan 29, 2019 12.71 12.81 12.59 12.70 2,007,550 +0.00(+0.00%)
Jan 28, 2019 12.22 12.71 12.14 12.70 2,018,775 +0.43(+3.49%)
Jan 25, 2019 12.21 12.33 12.04 12.27 1,927,064 +0.22(+1.86%)
Jan 24, 2019 12.01 12.12 11.93 12.05 1,396,274 +0.04(+0.32%)
Jan 23, 2019 12.04 12.16 11.91 12.01 1,328,061 +0.00(+0.00%)
Jan 22, 2019 12.08 12.12 11.75 12.01 2,011,622 -0.08(-0.63%)
Jan 18, 2019 12.12 12.21 11.82 12.09 3,432,324 +0.01(+0.11%)
Jan 17, 2019 12.05 12.11 11.75 12.07 1,830,318 -0.04(-0.32%)
Jan 16, 2019 11.89 12.29 11.89 12.11 4,360,036 +0.31(+2.60%)
Jan 15, 2019 11.79 12.02 11.75 11.81 1,923,513 +0.06(+0.49%)
Jan 14, 2019 11.86 11.87 11.61 11.75 1,846,111 -0.06(-0.54%)
Jan 11, 2019 11.62 11.86 11.54 11.81 1,802,995 +0.20(+1.71%)
Jan 10, 2019 11.49 11.75 11.30 11.61 2,030,663 +0.09(+0.78%)
Jan 09, 2019 11.41 11.55 11.30 11.52 1,379,932 +0.14(+1.24%)
Jan 08, 2019 11.35 11.54 11.17 11.38 3,175,534 -0.08(-0.67%)
Jan 07, 2019 11.09 11.52 10.99 11.46 2,422,382 +0.39(+3.52%)
Jan 04, 2019 10.57 11.12 10.57 11.07 2,837,167 +0.56(+5.35%)
Jan 03, 2019 10.34 10.76 10.29 10.51 2,442,443 +0.10(+0.98%)
Jan 02, 2019 9.881 10.42 9.632 10.41 3,338,936 +0.45(+4.56%)
Dec 31, 2018 10.00 10.10 9.773 9.952 2,734,375 -0.08(-0.76%)
Dec 28, 2018 9.945 10.12 9.843 10.03 3,297,772 +0.18(+1.82%)
Dec 27, 2018 9.911 9.911 9.376 9.849 3,778,901 -0.06(-0.62%)
Dec 26, 2018 9.283 9.911 9.167 9.911 4,502,317 +0.75(+8.19%)
Dec 24, 2018 9.689 9.689 9.105 9.160 2,169,032 -0.51(-5.28%)
Dec 21, 2018 9.757 10.06 9.597 9.671 11,404,975 -0.04(-0.38%)
Dec 20, 2018 9.917 9.920 9.197 9.708 6,015,446 -0.23(-2.29%)
Dec 19, 2018 10.13 10.18 9.874 9.936 4,320,306 -0.17(-1.64%)
Dec 18, 2018 10.19 10.49 9.979 10.10 3,849,658 -0.01(-0.12%)
Dec 17, 2018 10.61 10.89 10.11 10.11 5,226,343 -0.51(-4.81%)
Dec 14, 2018 10.95 11.03 10.53 10.62 4,936,401 -0.39(-3.57%)
Dec 13, 2018 11.02 11.14 10.93 11.02 3,251,055 -0.03(-0.28%)
Dec 12, 2018 11.20 11.25 10.68 11.05 12,305,788 -0.98(-8.18%)
Dec 11, 2018 11.83 12.24 11.83 12.03 2,335,293 +0.31(+2.62%)
Dec 10, 2018 11.94 11.94 11.53 11.73 2,130,724 -0.18(-1.55%)
Dec 07, 2018 11.98 12.22 11.84 11.91 1,774,367 -0.07(-0.62%)
Dec 06, 2018 11.76 11.98 11.37 11.98 3,604,706 +0.09(+0.72%)
Dec 04, 2018 12.18 12.22 11.89 11.90 2,445,688 -0.25(-2.08%)
Dec 03, 2018 12.37 12.37 11.94 12.15 4,533,480 -0.11(-0.90%)
Nov 30, 2018 12.22 12.34 12.12 12.26 2,917,075 +0.06(+0.45%)
Nov 29, 2018 11.98 12.30 11.93 12.21 1,997,653 +0.18(+1.54%)
Nov 28, 2018 11.86 12.08 11.86 12.02 2,450,582 +0.17(+1.45%)
Nov 27, 2018 11.87 11.98 11.76 11.85 2,065,501 -0.09(-0.72%)
Nov 26, 2018 11.69 12.00 11.62 11.94 1,858,596 +0.36(+3.08%)
Nov 23, 2018 11.62 11.68 11.47 11.58 537,381 -0.04(-0.37%)
Nov 21, 2018 11.62 11.62 11.62 0 +0.21(+1.83%)
Nov 20, 2018 11.63 11.71 11.28 11.41 2,755,789 -0.30(-2.57%)
Nov 19, 2018 11.87 12.05 11.71 11.71 1,816,784 -0.11(-0.94%)
Nov 16, 2018 11.44 11.86 11.42 11.82 1,605,155 +0.31(+2.73%)
Nov 15, 2018 11.74 11.81 11.22 11.51 3,113,939 -0.32(-2.70%)
Nov 14, 2018 12.10 12.24 11.80 11.83 1,322,555 -0.26(-2.19%)
Nov 13, 2018 12.09 12.21 11.96 12.09 1,568,260 +0.04(+0.31%)
Nov 12, 2018 12.17 12.32 12.03 12.06 1,868,344 -0.10(-0.81%)
Nov 09, 2018 12.17 12.25 11.99 12.16 1,693,418 -0.06(-0.50%)
Nov 08, 2018 12.54 12.55 12.03 12.22 2,356,104 -0.34(-2.69%)
Nov 07, 2018 12.28 12.65 12.15 12.56 4,597,358 +0.30(+2.46%)
Nov 06, 2018 12.32 12.50 12.14 12.25 2,340,002 -0.11(-0.90%)
Nov 05, 2018 12.30 12.61 12.22 12.37 2,520,702 +0.06(+0.45%)
Nov 02, 2018 11.84 12.40 11.84 12.31 2,427,157 +0.14(+1.16%)
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.