Skip to main content

Uniti Group Inc (NQ: UNIT )

5.230 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.617 2.904 2.600 2.887 5,001,459 +0.26(+9.97%)
Apr 27, 2023 2.516 2.634 2.482 2.625 3,408,137 +0.13(+5.07%)
Apr 26, 2023 2.566 2.634 2.490 2.499 2,383,985 -0.05(-2.15%)
Apr 25, 2023 2.659 2.668 2.549 2.554 2,796,613 -0.14(-5.17%)
Apr 24, 2023 2.743 2.760 2.676 2.693 2,179,031 -0.04(-1.54%)
Apr 21, 2023 2.836 2.853 2.684 2.735 3,185,820 -0.09(-3.28%)
Apr 20, 2023 2.929 2.963 2.803 2.828 2,798,941 -0.13(-4.29%)
Apr 19, 2023 2.870 2.997 2.862 2.955 2,587,417 +0.06(+2.04%)
Apr 18, 2023 3.030 3.030 2.870 2.895 4,616,628 -0.11(-3.65%)
Apr 17, 2023 2.794 3.014 2.794 3.005 4,513,590 +0.19(+6.91%)
Apr 14, 2023 2.853 2.904 2.752 2.811 5,016,438 -0.01(-0.30%)
Apr 13, 2023 2.727 2.845 2.727 2.819 4,009,126 +0.08(+3.09%)
Apr 12, 2023 2.828 2.870 2.727 2.735 3,193,549 -0.04(-1.52%)
Apr 11, 2023 2.668 2.794 2.638 2.777 7,452,838 +0.12(+4.44%)
Apr 10, 2023 2.701 2.727 2.583 2.659 3,188,771 -0.02(-0.63%)
Apr 06, 2023 2.651 2.735 2.651 2.676 2,734,757 +0.02(+0.63%)
Apr 05, 2023 2.769 2.777 2.659 2.659 4,035,882 -0.09(-3.37%)
Apr 04, 2023 2.929 2.929 2.718 2.752 3,092,270 -0.14(-4.96%)
Apr 03, 2023 2.887 3.005 2.853 2.895 3,642,058 -0.10(-3.38%)
Mar 31, 2023 2.879 2.997 2.862 2.997 4,294,614 +0.13(+4.41%)
Mar 30, 2023 2.904 2.938 2.862 2.870 3,165,680 -0.03(-0.87%)
Mar 29, 2023 2.855 2.920 2.843 2.895 4,553,767 +0.06(+2.29%)
Mar 28, 2023 2.815 2.851 2.742 2.831 2,871,079 +0.01(+0.29%)
Mar 27, 2023 2.831 2.847 2.734 2.823 3,608,609 +0.10(+3.56%)
Mar 24, 2023 2.661 2.734 2.548 2.726 4,343,606 +0.04(+1.51%)
Mar 23, 2023 2.790 2.847 2.661 2.685 3,928,736 -0.07(-2.64%)
Mar 22, 2023 2.952 2.952 2.758 2.758 4,817,428 -0.23(-7.84%)
Mar 21, 2023 2.944 3.021 2.843 2.992 6,516,696 +0.07(+2.49%)
Mar 20, 2023 2.855 3.009 2.831 2.920 5,694,695 +0.11(+3.74%)
Mar 17, 2023 3.009 3.017 2.709 2.815 12,074,689 -0.22(-7.20%)
Mar 16, 2023 3.025 3.090 2.924 3.033 5,047,555 -0.02(-0.53%)
Mar 15, 2023 3.251 3.251 2.928 3.049 8,538,661 -0.16(-5.04%)
Mar 14, 2023 3.599 3.656 3.146 3.211 8,703,332 -0.30(-8.53%)
Mar 13, 2023 3.429 3.559 3.356 3.510 5,349,307 +0.05(+1.40%)
Mar 10, 2023 3.680 3.684 3.393 3.462 7,155,727 -0.04(-1.15%)
Mar 09, 2023 3.631 3.640 3.470 3.502 7,417,623 -0.15(-3.99%)
Mar 08, 2023 3.769 3.817 3.623 3.648 6,011,325 -0.11(-3.01%)
Mar 07, 2023 4.036 4.060 3.761 3.761 4,588,999 -0.30(-7.37%)
Mar 06, 2023 4.133 4.133 4.032 4.060 5,006,028 -0.04(-0.99%)
Mar 03, 2023 4.165 4.206 4.076 4.101 5,022,778 -0.02(-0.59%)
Mar 02, 2023 4.214 4.214 4.052 4.125 5,588,596 -0.04(-0.97%)
Mar 01, 2023 4.464 4.464 4.125 4.165 5,633,332 -0.27(-6.19%)
Feb 28, 2023 4.667 4.756 4.440 4.440 5,007,861 -0.27(-5.83%)
Feb 27, 2023 4.570 4.756 4.537 4.715 5,233,775 +0.19(+4.11%)
Feb 24, 2023 4.650 4.659 4.319 4.529 3,346,747 -0.12(-2.61%)
Feb 23, 2023 4.610 4.667 4.522 4.650 3,523,951 +0.09(+1.95%)
Feb 22, 2023 4.537 4.586 4.497 4.562 3,642,858 +0.01(+0.18%)
Feb 21, 2023 4.731 4.760 4.505 4.553 3,470,064 -0.25(-5.22%)
Feb 17, 2023 4.804 4.812 4.731 4.804 3,795,398 +0.02(+0.51%)
Feb 16, 2023 4.764 4.834 4.719 4.780 2,379,605 -0.06(-1.17%)
Feb 15, 2023 4.837 4.857 4.756 4.837 2,409,773 -0.03(-0.66%)
Feb 14, 2023 4.966 4.986 4.812 4.869 2,330,594 -0.11(-2.27%)
Feb 13, 2023 4.885 4.990 4.845 4.982 2,405,410 +0.11(+2.33%)
Feb 10, 2023 4.869 4.897 4.695 4.869 3,143,731 -0.03(-0.66%)
Feb 09, 2023 4.998 5.023 4.832 4.901 3,388,866 -0.01(-0.16%)
Feb 08, 2023 5.055 5.071 4.877 4.909 2,210,066 -0.16(-3.19%)
Feb 07, 2023 5.152 5.152 4.982 5.071 3,611,928 -0.15(-2.79%)
Feb 06, 2023 5.249 5.289 5.136 5.217 2,548,575 -0.06(-1.23%)
Feb 03, 2023 5.338 5.342 5.225 5.281 4,614,232 -0.16(-2.97%)
Feb 02, 2023 5.443 5.545 5.372 5.443 4,954,987 +0.11(+2.12%)
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.