Skip to main content

Uniti Group Inc (NQ: UNIT )

5.900 +0.030 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.465 5.662 5.448 5.636 2,942,671 +0.19(+3.45%)
Jan 30, 2023 5.473 5.525 5.414 5.448 1,826,019 -0.11(-2.00%)
Jan 27, 2023 5.431 5.632 5.388 5.559 2,898,313 +0.14(+2.52%)
Jan 26, 2023 5.456 5.516 5.354 5.422 2,931,135 +0.04(+0.79%)
Jan 25, 2023 5.277 5.428 5.191 5.379 1,795,393 +0.10(+1.94%)
Jan 24, 2023 5.362 5.371 5.238 5.277 1,475,048 -0.09(-1.75%)
Jan 23, 2023 5.268 5.396 5.217 5.371 2,933,368 +0.07(+1.29%)
Jan 20, 2023 5.157 5.311 5.029 5.302 3,541,761 +0.21(+4.20%)
Jan 19, 2023 5.114 5.157 5.054 5.089 2,076,910 -0.04(-0.83%)
Jan 18, 2023 5.191 5.251 5.063 5.131 2,442,484 -0.05(-0.99%)
Jan 17, 2023 5.225 5.260 5.148 5.183 1,159,715 -0.03(-0.66%)
Jan 13, 2023 5.089 5.251 5.046 5.217 1,499,061 +0.04(+0.83%)
Jan 12, 2023 5.200 5.260 5.073 5.174 1,784,562 +0.04(+0.83%)
Jan 11, 2023 4.977 5.183 4.977 5.131 3,182,142 +0.18(+3.63%)
Jan 10, 2023 4.986 5.016 4.909 4.952 1,747,513 -0.04(-0.86%)
Jan 09, 2023 5.097 5.106 4.969 4.995 1,738,511 -0.04(-0.85%)
Jan 06, 2023 4.952 5.037 4.815 5.037 1,657,171 +0.13(+2.61%)
Jan 05, 2023 5.012 5.012 4.875 4.909 1,680,394 -0.15(-2.88%)
Jan 04, 2023 4.986 5.097 4.935 5.054 2,143,089 +0.14(+2.78%)
Jan 03, 2023 4.815 4.960 4.699 4.918 2,763,461 +0.19(+3.98%)
Dec 30, 2022 4.841 4.849 4.584 4.729 4,180,285 -0.13(-2.64%)
Dec 29, 2022 4.704 4.875 4.691 4.858 1,896,454 +0.19(+4.03%)
Dec 28, 2022 4.875 4.892 4.670 4.670 1,478,633 -0.17(-3.53%)
Dec 27, 2022 4.960 4.960 4.772 4.841 1,465,646 -0.07(-1.39%)
Dec 23, 2022 4.746 4.935 4.712 4.909 1,976,107 +0.18(+3.80%)
Dec 22, 2022 4.627 4.738 4.575 4.729 3,624,038 +0.04(+0.91%)
Dec 21, 2022 4.712 4.823 4.670 4.687 2,567,088 +0.02(+0.37%)
Dec 20, 2022 4.712 4.729 4.567 4.670 5,247,571 -0.03(-0.55%)
Dec 19, 2022 5.089 5.089 4.687 4.695 3,350,609 -0.38(-7.42%)
Dec 16, 2022 4.900 5.089 4.875 5.071 10,934,901 +0.07(+1.37%)
Dec 15, 2022 5.029 5.114 4.945 5.003 3,173,353 -0.03(-0.68%)
Dec 14, 2022 5.129 5.242 5.012 5.037 6,348,229 -0.12(-2.27%)
Dec 13, 2022 5.196 5.296 5.029 5.154 5,442,868 +0.08(+1.48%)
Dec 12, 2022 4.946 5.104 4.937 5.079 3,892,034 +0.13(+2.53%)
Dec 09, 2022 4.987 5.112 4.887 4.954 5,798,393 -0.03(-0.50%)
Dec 08, 2022 5.037 5.079 4.654 4.979 13,223,517 -0.09(-1.73%)
Dec 07, 2022 5.271 5.446 4.987 5.066 15,213,549 -0.81(-13.83%)
Dec 06, 2022 6.071 6.105 5.880 5.880 1,052,564 -0.18(-2.89%)
Dec 05, 2022 6.155 6.213 5.996 6.055 1,521,314 -0.17(-2.68%)
Dec 02, 2022 6.155 6.276 6.071 6.222 1,103,125 -0.03(-0.40%)
Dec 01, 2022 6.430 6.505 6.201 6.247 1,083,974 -0.11(-1.71%)
Nov 30, 2022 6.130 6.376 5.988 6.355 2,411,812 +0.23(+3.67%)
Nov 29, 2022 6.046 6.134 5.988 6.130 1,495,165 +0.10(+1.66%)
Nov 28, 2022 6.288 6.347 6.009 6.030 1,308,589 -0.34(-5.37%)
Nov 25, 2022 6.197 6.413 6.112 6.372 687,393 +0.19(+3.10%)
Nov 23, 2022 6.105 6.184 6.071 6.180 579,680 +0.03(+0.54%)
Nov 22, 2022 6.096 6.163 6.021 6.146 793,108 +0.10(+1.66%)
Nov 21, 2022 6.180 6.201 6.038 6.046 1,312,574 -0.17(-2.68%)
Nov 18, 2022 6.313 6.355 6.130 6.213 1,327,014 +0.08(+1.22%)
Nov 17, 2022 6.146 6.230 6.067 6.138 1,529,828 -0.13(-2.00%)
Nov 16, 2022 6.347 6.413 6.238 6.263 1,671,670 -0.16(-2.47%)
Nov 15, 2022 6.547 6.705 6.393 6.422 1,759,160 +0.03(+0.52%)
Nov 14, 2022 6.438 6.497 6.272 6.388 2,424,362 -0.11(-1.67%)
Nov 11, 2022 6.280 6.513 6.180 6.497 2,692,262 +0.28(+4.56%)
Nov 10, 2022 5.838 6.326 5.817 6.213 4,151,698 +0.64(+11.53%)
Nov 09, 2022 5.738 5.855 5.563 5.571 2,933,668 -0.23(-3.88%)
Nov 08, 2022 5.813 5.863 5.654 5.796 2,165,095 -0.02(-0.29%)
Nov 07, 2022 5.688 5.855 5.654 5.813 2,350,989 +0.18(+3.11%)
Nov 04, 2022 5.629 5.759 5.554 5.638 2,500,800 +0.04(+0.75%)
Nov 03, 2022 5.863 5.909 5.546 5.596 2,345,528 -0.38(-6.42%)
Nov 02, 2022 6.363 6.363 5.938 5.980 3,500,028 -0.47(-7.24%)
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.