Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.000 3.000 2.705 2.750 6,313,505 -0.21(-7.09%)
Jun 13, 2024 3.017 3.022 2.884 2.960 4,353,102 -0.03(-0.96%)
Jun 12, 2024 3.179 3.293 2.979 2.989 2,951,276 -0.08(-2.64%)
Jun 11, 2024 3.103 3.112 3.031 3.069 1,710,012 -0.03(-1.07%)
Jun 10, 2024 3.093 3.298 3.074 3.103 2,887,234 +0.00(+0.00%)
Jun 07, 2024 3.055 3.112 2.998 3.103 1,820,444 -0.00(-0.15%)
Jun 06, 2024 2.998 3.122 2.979 3.108 1,935,564 +0.13(+4.31%)
Jun 05, 2024 2.884 2.989 2.846 2.979 2,160,297 +0.10(+3.64%)
Jun 04, 2024 2.989 3.008 2.874 2.874 2,180,683 -0.11(-3.82%)
Jun 03, 2024 3.027 3.093 2.960 2.989 2,183,411 -0.02(-0.63%)
May 31, 2024 3.046 3.065 2.955 3.008 3,066,935 -0.03(-0.94%)
May 30, 2024 2.960 3.074 2.931 3.036 2,842,277 +0.09(+2.90%)
May 29, 2024 2.931 2.960 2.855 2.950 2,824,897 -0.01(-0.32%)
May 28, 2024 3.112 3.141 2.946 2.960 3,242,593 -0.12(-4.01%)
May 24, 2024 3.112 3.169 3.046 3.084 2,266,513 -0.02(-0.61%)
May 23, 2024 3.293 3.317 3.093 3.103 3,968,572 -0.19(-5.78%)
May 22, 2024 3.331 3.341 3.265 3.293 2,531,129 -0.07(-1.98%)
May 21, 2024 3.426 3.474 3.336 3.360 2,313,614 -0.09(-2.49%)
May 20, 2024 3.493 3.545 3.431 3.445 1,828,757 -0.03(-0.82%)
May 17, 2024 3.474 3.550 3.426 3.474 3,113,677 +0.02(+0.55%)
May 16, 2024 3.607 3.645 3.445 3.455 3,110,545 -0.15(-4.22%)
May 15, 2024 3.750 3.821 3.593 3.607 2,501,084 -0.06(-1.56%)
May 14, 2024 3.693 3.771 3.655 3.664 2,220,010 +0.02(+0.52%)
May 13, 2024 3.712 3.726 3.560 3.645 2,736,060 -0.04(-1.03%)
May 10, 2024 3.617 3.759 3.617 3.683 2,835,883 +0.07(+1.84%)
May 09, 2024 3.702 3.817 3.588 3.617 5,031,469 -0.07(-1.81%)
May 08, 2024 3.617 3.755 3.474 3.683 5,991,256 -0.01(-0.26%)
May 07, 2024 3.636 3.712 3.569 3.693 8,156,232 +0.08(+2.11%)
May 06, 2024 4.226 4.231 3.598 3.617 13,465,864 -0.61(-14.41%)
May 03, 2024 5.501 5.511 3.969 4.226 22,133,270 -1.51(-26.37%)
May 02, 2024 5.520 5.768 5.520 5.739 2,059,275 +0.21(+3.79%)
May 01, 2024 5.511 5.682 5.342 5.530 1,992,507 +0.06(+1.04%)
Apr 30, 2024 5.349 5.492 5.254 5.473 2,874,394 +0.05(+0.88%)
Apr 29, 2024 5.511 5.563 5.406 5.425 1,805,796 -0.08(-1.38%)
Apr 26, 2024 5.339 5.544 5.287 5.501 3,262,596 +0.18(+3.31%)
Apr 25, 2024 5.292 5.377 5.178 5.325 3,236,995 -0.11(-2.01%)
Apr 24, 2024 5.387 5.720 5.387 5.435 9,124,657 -0.03(-0.52%)
Apr 23, 2024 5.092 5.720 5.063 5.463 5,590,385 +0.41(+8.10%)
Apr 22, 2024 5.063 5.121 4.988 5.054 874,256 +0.00(+0.00%)
Apr 19, 2024 4.997 5.140 4.987 5.054 1,293,538 +0.00(+0.00%)
Apr 18, 2024 5.063 5.121 5.025 5.054 1,010,609 +0.01(+0.19%)
Apr 17, 2024 5.178 5.220 5.035 5.044 823,998 -0.07(-1.30%)
Apr 16, 2024 5.149 5.182 5.063 5.111 1,195,975 -0.10(-1.83%)
Apr 15, 2024 5.368 5.549 5.206 5.206 1,029,102 -0.13(-2.50%)
Apr 12, 2024 5.406 5.454 5.311 5.339 1,169,529 -0.09(-1.58%)
Apr 11, 2024 5.473 5.539 5.382 5.425 1,207,830 -0.01(-0.18%)
Apr 10, 2024 5.435 5.558 5.330 5.435 2,449,810 -0.19(-3.38%)
Apr 09, 2024 5.473 5.644 5.444 5.625 932,173 +0.16(+2.96%)
Apr 08, 2024 5.377 5.520 5.358 5.463 1,172,507 +0.11(+2.14%)
Apr 05, 2024 5.425 5.444 5.320 5.349 1,437,223 -0.08(-1.40%)
Apr 04, 2024 5.577 5.615 5.416 5.425 1,307,074 -0.10(-1.89%)
Apr 03, 2024 5.539 5.558 5.425 5.530 1,180,935 -0.03(-0.51%)
Apr 02, 2024 5.530 5.596 5.444 5.558 1,843,960 -0.08(-1.35%)
Apr 01, 2024 5.654 5.730 5.544 5.634 1,182,769 +0.02(+0.34%)
Mar 28, 2024 5.587 5.596 5.596 5.615 1,795,998 +0.03(+0.51%)
Mar 27, 2024 5.615 5.711 5.530 5.587 2,153,285 +0.08(+1.38%)
Mar 26, 2024 5.668 5.668 5.501 5.511 1,624,216 -0.09(-1.66%)
Mar 25, 2024 5.613 5.664 5.590 5.604 1,136,949 +0.02(+0.33%)
Mar 22, 2024 5.910 5.919 5.585 5.585 1,980,865 -0.31(-5.20%)
Mar 21, 2024 5.891 5.927 5.771 5.891 1,582,122 +0.07(+1.28%)
Mar 20, 2024 5.668 5.854 5.629 5.817 1,067,921 +0.09(+1.62%)
Mar 19, 2024 5.659 5.789 5.641 5.724 886,154 +0.04(+0.65%)
Mar 18, 2024 5.761 5.808 5.659 5.687 836,477 -0.08(-1.45%)
Mar 15, 2024 5.743 5.863 5.729 5.771 3,483,765 -0.02(-0.32%)
Mar 14, 2024 5.752 5.812 5.687 5.789 1,459,089 -0.01(-0.16%)
Mar 13, 2024 5.761 5.919 5.761 5.798 1,328,695 +0.02(+0.32%)
Mar 12, 2024 6.002 6.049 5.437 5.780 2,582,553 -0.25(-4.15%)
Mar 11, 2024 6.058 6.169 5.998 6.030 1,506,378 -0.06(-0.91%)
Mar 08, 2024 6.160 6.225 6.049 6.086 1,566,813 +0.01(+0.15%)
Mar 07, 2024 6.123 6.169 6.049 6.077 2,259,822 -0.01(-0.15%)
Mar 06, 2024 5.993 6.179 5.989 6.086 1,531,173 +0.16(+2.66%)
Mar 05, 2024 6.002 6.123 5.875 5.928 2,021,235 -0.15(-2.44%)
Mar 04, 2024 5.984 6.104 5.873 6.077 2,490,493 +0.13(+2.18%)
Mar 01, 2024 5.520 5.956 5.409 5.947 5,114,322 +0.51(+9.39%)
Feb 29, 2024 5.353 5.473 4.982 5.437 4,471,876 +0.11(+2.09%)
Feb 28, 2024 5.084 5.399 5.084 5.325 3,803,408 +0.18(+3.42%)
Feb 27, 2024 5.205 5.325 5.126 5.149 2,198,862 -0.02(-0.36%)
Feb 26, 2024 5.232 5.312 5.010 5.167 3,002,918 -0.15(-2.79%)
Feb 23, 2024 5.232 5.344 5.135 5.316 2,841,654 +0.06(+1.24%)
Feb 22, 2024 5.251 5.307 5.158 5.251 3,924,292 +0.02(+0.35%)
Feb 21, 2024 5.130 5.242 5.047 5.232 3,253,332 +0.06(+1.26%)
Feb 20, 2024 4.713 5.324 4.667 5.167 4,168,831 +0.44(+9.22%)
Feb 16, 2024 4.731 4.796 4.657 4.731 1,777,094 -0.12(-2.49%)
Feb 15, 2024 4.741 4.866 4.729 4.852 1,405,478 +0.17(+3.56%)
Feb 14, 2024 4.611 4.713 4.546 4.685 1,661,231 +0.17(+3.70%)
Feb 13, 2024 4.592 4.625 4.435 4.518 2,610,924 -0.29(-5.98%)
Feb 12, 2024 4.500 4.843 4.500 4.806 2,065,965 +0.31(+6.80%)
Feb 09, 2024 4.509 4.527 4.323 4.500 2,607,691 -0.01(-0.21%)
Feb 08, 2024 4.611 4.639 4.500 4.509 2,251,931 -0.09(-2.02%)
Feb 07, 2024 4.713 4.731 4.574 4.602 1,705,935 -0.12(-2.55%)
Feb 06, 2024 4.759 4.815 4.694 4.722 1,501,841 -0.02(-0.39%)
Feb 05, 2024 4.722 4.787 4.667 4.741 1,434,528 -0.12(-2.48%)
Feb 02, 2024 4.880 4.936 4.778 4.861 1,185,946 -0.13(-2.60%)
Feb 01, 2024 4.898 4.996 4.820 4.991 1,212,683 +0.11(+2.28%)
Jan 31, 2024 4.982 5.084 4.875 4.880 2,035,874 -0.13(-2.59%)
Jan 30, 2024 5.047 5.065 4.963 5.010 989,809 -0.06(-1.28%)
Jan 29, 2024 5.047 5.075 4.968 5.075 846,724 +0.03(+0.55%)
Jan 26, 2024 5.093 5.140 5.047 5.047 1,035,204 -0.03(-0.55%)
Jan 25, 2024 5.047 5.093 4.949 5.075 1,236,501 +0.14(+2.92%)
Jan 24, 2024 5.186 5.186 4.917 4.931 1,197,492 -0.11(-2.12%)
Jan 23, 2024 5.158 5.195 4.996 5.038 1,296,044 -0.01(-0.18%)
Jan 22, 2024 5.112 5.167 4.908 5.047 2,197,991 -0.01(-0.18%)
Jan 19, 2024 5.000 5.065 4.879 5.056 1,836,501 +0.07(+1.49%)
Jan 18, 2024 5.130 5.181 4.973 4.982 1,255,501 -0.06(-1.11%)
Jan 17, 2024 5.251 5.288 5.000 5.038 1,271,077 -0.33(-6.22%)
Jan 16, 2024 5.288 5.409 5.256 5.372 1,332,729 +0.07(+1.40%)
Jan 12, 2024 5.307 5.390 5.270 5.297 1,100,983 +0.11(+2.15%)
Jan 11, 2024 5.297 5.311 5.024 5.186 1,715,056 -0.12(-2.27%)
Jan 10, 2024 5.297 5.395 5.260 5.307 949,548 +0.01(+0.18%)
Jan 09, 2024 5.409 5.464 5.279 5.297 1,061,655 -0.19(-3.55%)
Jan 08, 2024 5.399 5.539 5.325 5.492 1,063,317 +0.07(+1.37%)
Jan 05, 2024 5.446 5.557 5.381 5.418 2,241,315 -0.10(-1.85%)
Jan 04, 2024 5.372 5.562 5.260 5.520 2,038,306 +0.21(+4.02%)
Jan 03, 2024 5.353 5.455 5.288 5.307 2,836,396 -0.15(-2.72%)
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.