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 (%)
Nov 30, 2020 7.532 7.567 7.218 7.332 3,193,431 -0.20(-2.65%)
Nov 27, 2020 7.703 7.717 7.432 7.532 1,809,828 -0.12(-1.58%)
Nov 25, 2020 7.546 7.667 7.389 7.653 1,667,795 +0.13(+1.71%)
Nov 24, 2020 7.360 7.614 7.303 7.524 2,052,119 +0.22(+3.03%)
Nov 23, 2020 7.225 7.382 7.082 7.303 2,450,030 +0.06(+0.79%)
Nov 20, 2020 7.660 7.660 7.182 7.246 2,417,357 -0.31(-4.15%)
Nov 19, 2020 7.346 7.574 7.146 7.560 1,751,879 +0.20(+2.71%)
Nov 18, 2020 7.189 7.731 7.189 7.360 4,108,315 -0.01(-0.19%)
Nov 17, 2020 6.954 7.382 6.904 7.375 4,435,630 +0.48(+7.04%)
Nov 16, 2020 7.011 7.061 6.804 6.890 2,709,769 +0.05(+0.68%)
Nov 13, 2020 6.733 6.890 6.576 6.843 2,386,511 +0.15(+2.29%)
Nov 12, 2020 6.626 6.790 6.562 6.690 2,508,116 +0.01(+0.21%)
Nov 11, 2020 6.669 6.779 6.597 6.676 2,364,806 +0.02(+0.38%)
Nov 10, 2020 6.847 6.847 6.455 6.651 2,438,153 -0.10(-1.43%)
Nov 09, 2020 7.089 7.182 6.726 6.747 3,338,007 -0.08(-1.15%)
Nov 06, 2020 6.890 6.925 6.779 6.825 1,512,303 -0.06(-0.93%)
Nov 05, 2020 6.947 7.032 6.868 6.890 1,204,604 +0.07(+1.05%)
Nov 04, 2020 6.818 6.975 6.733 6.818 2,214,409 -0.01(-0.10%)
Nov 03, 2020 6.797 6.861 6.619 6.825 2,097,156 +0.18(+2.68%)
Nov 02, 2020 6.426 6.669 6.355 6.647 2,446,580 +0.36(+5.67%)
Oct 30, 2020 6.597 6.640 6.205 6.291 2,720,350 -0.33(-5.01%)
Oct 29, 2020 6.740 6.825 6.604 6.622 2,191,866 -0.15(-2.16%)
Oct 28, 2020 6.833 6.972 6.686 6.768 3,041,511 -0.21(-2.97%)
Oct 27, 2020 7.018 7.097 6.947 6.975 1,110,972 -0.01(-0.20%)
Oct 26, 2020 7.054 7.132 6.890 6.990 1,593,546 -0.11(-1.61%)
Oct 23, 2020 7.104 7.139 6.968 7.104 1,132,474 -0.01(-0.20%)
Oct 22, 2020 7.296 7.303 7.039 7.118 2,260,116 -0.18(-2.44%)
Oct 21, 2020 7.289 7.375 7.225 7.296 1,750,790 +0.05(+0.69%)
Oct 20, 2020 7.239 7.346 7.211 7.246 2,697,493 +0.08(+1.09%)
Oct 19, 2020 7.139 7.346 7.118 7.168 2,464,826 +0.05(+0.70%)
Oct 16, 2020 7.075 7.146 7.015 7.118 2,076,787 +0.01(+0.20%)
Oct 15, 2020 7.097 7.189 7.043 7.104 1,106,659 -0.06(-0.80%)
Oct 14, 2020 7.425 7.425 7.004 7.161 4,243,448 -0.21(-2.90%)
Oct 13, 2020 7.432 7.482 7.314 7.375 2,015,757 -0.11(-1.43%)
Oct 12, 2020 7.467 7.517 7.446 7.482 2,374,301 +0.00(+0.00%)
Oct 09, 2020 7.489 7.546 7.382 7.482 1,946,813 +0.02(+0.29%)
Oct 08, 2020 7.524 7.631 7.417 7.460 3,724,476 +0.04(+0.48%)
Oct 07, 2020 7.446 7.553 7.410 7.425 8,993,386 +0.01(+0.10%)
Oct 06, 2020 7.417 7.653 7.353 7.417 3,096,711 +0.05(+0.68%)
Oct 05, 2020 7.603 7.646 7.139 7.368 2,472,783 -0.18(-2.36%)
Oct 02, 2020 7.353 7.738 7.346 7.546 5,383,075 +0.02(+0.28%)
Oct 01, 2020 7.603 7.624 7.360 7.524 1,808,336 +0.01(+0.14%)
Sep 30, 2020 7.303 7.589 7.289 7.514 5,162,124 +0.26(+3.59%)
Sep 29, 2020 7.089 7.368 7.082 7.253 2,308,256 +0.16(+2.31%)
Sep 28, 2020 7.089 7.158 7.039 7.089 2,895,449 +0.09(+1.33%)
Sep 25, 2020 6.783 7.025 6.754 6.997 2,336,596 +0.19(+2.72%)
Sep 24, 2020 6.704 6.854 6.633 6.811 2,974,764 +0.07(+1.06%)
Sep 23, 2020 6.940 6.947 6.711 6.740 3,357,929 -0.25(-3.57%)
Sep 22, 2020 6.733 7.168 6.640 6.990 3,719,790 +0.45(+6.87%)
Sep 21, 2020 6.718 6.718 6.490 6.540 2,960,775 -0.27(-3.98%)
Sep 18, 2020 6.897 6.968 6.683 6.811 8,355,383 +0.02(+0.32%)
Sep 17, 2020 6.726 6.804 6.455 6.790 5,170,586 -0.01(-0.11%)
Sep 16, 2020 6.776 6.937 6.706 6.797 1,651,891 +0.07(+1.04%)
Sep 15, 2020 6.607 6.783 6.502 6.727 2,312,130 +0.13(+2.02%)
Sep 14, 2020 6.692 6.692 6.446 6.593 1,519,150 +0.04(+0.54%)
Sep 11, 2020 6.362 6.706 6.256 6.558 2,161,743 +0.23(+3.66%)
Sep 10, 2020 6.649 6.654 6.291 6.327 1,941,992 -0.25(-3.74%)
Sep 09, 2020 6.411 6.642 6.397 6.572 1,464,552 +0.23(+3.65%)
Sep 08, 2020 6.495 6.600 6.291 6.341 2,084,603 -0.28(-4.24%)
Sep 04, 2020 6.874 6.930 6.439 6.621 1,787,614 -0.22(-3.18%)
Sep 03, 2020 7.043 7.050 6.713 6.839 1,742,552 -0.21(-2.99%)
Sep 02, 2020 7.050 7.106 6.980 7.050 1,842,691 -0.00(-0.05%)
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.