Skip to main content

Uniti Group Inc (NQ: UNIT )

5.860 -0.010 (-0.17%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.741 5.751 5.634 5.634 915,298 -0.12(-2.03%)
Dec 28, 2023 5.663 5.800 5.608 5.751 1,279,490 +0.08(+1.37%)
Dec 27, 2023 5.449 5.717 5.439 5.673 1,656,226 +0.25(+4.68%)
Dec 26, 2023 5.312 5.439 5.303 5.420 1,395,314 +0.17(+3.15%)
Dec 22, 2023 5.351 5.371 5.230 5.254 981,355 -0.07(-1.28%)
Dec 21, 2023 5.283 5.332 5.225 5.322 1,272,967 +0.11(+2.06%)
Dec 20, 2023 5.439 5.493 5.210 5.215 2,334,026 -0.26(-4.80%)
Dec 19, 2023 5.410 5.556 5.410 5.478 1,761,238 +0.12(+2.18%)
Dec 18, 2023 5.507 5.507 5.342 5.361 1,819,177 -0.05(-0.90%)
Dec 15, 2023 5.634 5.634 5.381 5.410 7,318,629 -0.18(-3.14%)
Dec 14, 2023 5.517 5.834 5.502 5.585 2,986,355 +0.13(+2.32%)
Dec 13, 2023 5.126 5.468 5.041 5.459 5,019,357 +0.30(+5.89%)
Dec 12, 2023 5.212 5.259 5.060 5.155 1,683,357 -0.07(-1.27%)
Dec 11, 2023 5.193 5.269 5.107 5.221 1,485,312 +0.01(+0.18%)
Dec 08, 2023 5.316 5.359 5.155 5.212 1,527,439 -0.12(-2.31%)
Dec 07, 2023 5.354 5.440 5.250 5.335 2,230,807 -0.02(-0.35%)
Dec 06, 2023 5.487 5.610 5.326 5.354 1,644,934 -0.09(-1.74%)
Dec 05, 2023 5.601 5.677 5.411 5.449 2,439,376 -0.19(-3.37%)
Dec 04, 2023 5.506 5.648 5.452 5.639 1,464,156 +0.09(+1.71%)
Dec 01, 2023 5.250 5.554 5.202 5.544 1,910,879 +0.29(+5.61%)
Nov 30, 2023 5.288 5.368 5.202 5.250 1,616,992 -0.03(-0.54%)
Nov 29, 2023 5.259 5.335 5.202 5.278 1,373,621 +0.11(+2.21%)
Nov 28, 2023 5.183 5.193 5.031 5.164 1,086,548 -0.05(-0.91%)
Nov 27, 2023 5.136 5.264 5.031 5.212 2,742,844 +0.05(+0.92%)
Nov 24, 2023 5.098 5.254 5.062 5.164 849,802 +0.04(+0.74%)
Nov 22, 2023 5.174 5.236 5.050 5.126 797,428 -0.02(-0.37%)
Nov 21, 2023 5.155 5.240 5.065 5.145 1,605,110 -0.04(-0.73%)
Nov 20, 2023 5.107 5.183 4.998 5.183 1,061,834 +0.06(+1.11%)
Nov 17, 2023 4.984 5.145 4.898 5.126 1,514,681 +0.24(+4.85%)
Nov 16, 2023 5.031 5.060 4.851 4.889 1,184,405 -0.17(-3.38%)
Nov 15, 2023 4.993 5.155 4.974 5.060 1,649,659 +0.05(+0.95%)
Nov 14, 2023 4.718 5.050 4.699 5.012 2,920,973 +0.69(+16.04%)
Nov 13, 2023 4.405 4.500 4.300 4.319 977,780 -0.18(-4.01%)
Nov 10, 2023 4.585 4.614 4.395 4.500 1,284,597 -0.04(-0.84%)
Nov 09, 2023 4.614 4.614 4.467 4.538 1,296,794 -0.01(-0.21%)
Nov 08, 2023 4.576 4.576 4.443 4.547 1,340,616 -0.02(-0.42%)
Nov 07, 2023 4.936 5.011 4.490 4.566 4,416,983 -0.37(-7.50%)
Nov 06, 2023 4.927 5.003 4.861 4.936 1,901,816 +0.00(+0.00%)
Nov 03, 2023 4.747 5.088 4.747 4.936 2,772,326 +0.26(+5.48%)
Nov 02, 2023 4.414 4.728 4.367 4.680 3,977,587 +0.40(+9.31%)
Nov 01, 2023 4.414 4.414 4.149 4.281 1,755,314 -0.09(-1.96%)
Oct 31, 2023 4.006 4.386 4.006 4.367 2,402,106 +0.39(+9.79%)
Oct 30, 2023 3.987 4.049 3.873 3.978 1,204,881 +0.04(+0.96%)
Oct 27, 2023 4.234 4.234 3.902 3.940 2,124,868 -0.29(-6.95%)
Oct 26, 2023 4.111 4.272 4.111 4.234 1,010,837 +0.15(+3.72%)
Oct 25, 2023 4.073 4.130 4.025 4.082 1,215,265 -0.05(-1.15%)
Oct 24, 2023 4.139 4.258 4.054 4.130 1,669,363 +0.05(+1.16%)
Oct 23, 2023 4.044 4.149 3.912 4.082 1,962,373 +0.00(+0.00%)
Oct 20, 2023 4.035 4.149 3.968 4.082 1,609,566 +0.08(+1.90%)
Oct 19, 2023 4.177 4.177 3.980 4.006 1,972,041 -0.17(-4.09%)
Oct 18, 2023 4.253 4.253 4.120 4.177 1,112,400 -0.11(-2.65%)
Oct 17, 2023 4.386 4.509 4.272 4.291 1,699,474 -0.17(-3.83%)
Oct 16, 2023 4.329 4.528 4.281 4.462 1,567,787 +0.15(+3.52%)
Oct 13, 2023 4.595 4.633 4.282 4.310 1,543,596 -0.26(-5.61%)
Oct 12, 2023 4.528 4.585 4.433 4.566 991,467 -0.01(-0.21%)
Oct 11, 2023 4.538 4.614 4.462 4.576 1,052,605 +0.09(+1.90%)
Oct 10, 2023 4.471 4.623 4.452 4.490 1,686,610 +0.03(+0.64%)
Oct 09, 2023 4.120 4.471 4.120 4.462 1,430,274 +0.23(+5.38%)
Oct 06, 2023 4.139 4.296 4.030 4.234 1,753,012 +0.09(+2.06%)
Oct 05, 2023 4.205 4.253 4.063 4.149 1,803,599 -0.07(-1.58%)
Oct 04, 2023 4.253 4.353 4.073 4.215 1,301,878 -0.01(-0.22%)
Oct 03, 2023 4.272 4.334 4.172 4.224 1,415,612 -0.10(-2.41%)
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.