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 (%)
Sep 29, 2023 4.414 4.571 4.414 4.481 2,102,256 +0.13(+3.06%)
Sep 28, 2023 4.111 4.376 4.030 4.348 2,260,937 +0.24(+5.77%)
Sep 27, 2023 4.215 4.310 4.106 4.111 2,402,207 -0.10(-2.48%)
Sep 26, 2023 4.272 4.376 4.215 4.215 2,149,359 -0.09(-2.20%)
Sep 25, 2023 4.509 4.414 4.291 4.310 2,449,427 -0.22(-4.82%)
Sep 22, 2023 4.832 4.898 4.509 4.528 2,451,918 -0.20(-4.22%)
Sep 21, 2023 4.728 4.827 4.680 4.728 1,576,679 -0.09(-1.78%)
Sep 20, 2023 4.936 5.060 4.813 4.813 1,375,867 -0.07(-1.36%)
Sep 19, 2023 4.965 5.022 4.880 4.880 1,244,668 -0.09(-1.72%)
Sep 18, 2023 5.041 5.259 4.917 4.965 2,949,051 +0.00(+0.00%)
Sep 15, 2023 5.145 5.311 4.917 4.965 10,471,715 -0.22(-4.21%)
Sep 14, 2023 4.690 5.183 4.690 5.183 3,315,701 +0.61(+13.28%)
Sep 13, 2023 4.699 4.699 4.490 4.576 2,450,517 -0.11(-2.43%)
Sep 12, 2023 4.614 4.737 4.528 4.690 1,934,320 +0.06(+1.23%)
Sep 11, 2023 4.528 4.690 4.476 4.633 2,261,343 +0.10(+2.31%)
Sep 08, 2023 4.690 4.709 4.500 4.528 2,286,098 -0.15(-3.25%)
Sep 07, 2023 5.022 5.022 4.557 4.680 3,762,937 -0.41(-8.02%)
Sep 06, 2023 5.227 5.227 4.987 5.088 2,687,331 -0.08(-1.61%)
Sep 05, 2023 5.190 5.236 5.102 5.171 2,326,171 +0.01(+0.18%)
Sep 01, 2023 5.024 5.199 5.024 5.162 1,837,460 +0.20(+4.10%)
Aug 31, 2023 4.987 5.033 4.950 4.959 2,568,192 -0.01(-0.19%)
Aug 30, 2023 4.931 4.996 4.876 4.968 1,480,753 +0.06(+1.13%)
Aug 29, 2023 4.885 4.941 4.793 4.913 1,171,490 +0.06(+1.14%)
Aug 28, 2023 4.710 4.885 4.710 4.857 1,426,288 +0.17(+3.54%)
Aug 25, 2023 4.737 4.816 4.673 4.691 1,321,634 -0.03(-0.59%)
Aug 24, 2023 4.710 4.816 4.682 4.719 2,063,708 +0.00(+0.00%)
Aug 23, 2023 4.654 4.728 4.580 4.719 1,637,462 +0.07(+1.59%)
Aug 22, 2023 4.728 4.761 4.627 4.645 2,299,482 -0.03(-0.59%)
Aug 21, 2023 4.830 4.848 4.654 4.673 1,514,233 -0.17(-3.44%)
Aug 18, 2023 4.710 4.848 4.664 4.839 2,910,310 +0.06(+1.16%)
Aug 17, 2023 4.857 4.964 4.784 4.784 1,461,622 -0.07(-1.52%)
Aug 16, 2023 4.941 5.088 4.848 4.857 1,599,987 -0.12(-2.41%)
Aug 15, 2023 5.107 5.107 4.941 4.978 1,760,472 -0.24(-4.60%)
Aug 14, 2023 5.365 5.365 5.171 5.218 1,955,056 -0.11(-2.08%)
Aug 11, 2023 5.347 5.550 5.301 5.328 2,266,955 -0.02(-0.35%)
Aug 10, 2023 5.273 5.375 5.208 5.347 2,493,526 +0.09(+1.76%)
Aug 09, 2023 5.153 5.356 5.061 5.255 2,765,819 +0.08(+1.61%)
Aug 08, 2023 4.848 5.171 4.808 5.171 1,888,751 +0.19(+3.90%)
Aug 07, 2023 4.894 4.996 4.784 4.978 1,594,703 +0.12(+2.47%)
Aug 04, 2023 4.599 4.968 4.590 4.857 2,387,616 +0.27(+5.84%)
Aug 03, 2023 5.042 5.088 4.497 4.590 5,313,328 -0.52(-10.13%)
Aug 02, 2023 5.061 5.107 4.960 5.107 2,363,923 -0.05(-0.90%)
Aug 01, 2023 5.144 5.158 4.996 5.153 2,030,702 +0.00(+0.00%)
Jul 31, 2023 5.051 5.181 5.019 5.153 2,106,294 +0.13(+2.57%)
Jul 28, 2023 4.894 5.084 4.894 5.024 2,109,209 +0.20(+4.21%)
Jul 27, 2023 4.931 5.051 4.785 4.821 2,371,098 -0.06(-1.32%)
Jul 26, 2023 4.673 4.894 4.664 4.885 2,084,223 +0.24(+5.17%)
Jul 25, 2023 4.756 4.782 4.617 4.645 1,577,414 -0.09(-1.95%)
Jul 24, 2023 4.599 4.784 4.553 4.737 1,728,357 +0.06(+1.18%)
Jul 21, 2023 4.700 4.756 4.571 4.682 1,734,510 +0.04(+0.80%)
Jul 20, 2023 4.802 4.802 4.557 4.645 1,996,995 -0.21(-4.37%)
Jul 19, 2023 4.405 4.881 4.396 4.857 6,167,044 +0.52(+11.91%)
Jul 18, 2023 4.054 4.368 4.054 4.340 4,444,649 +0.28(+6.82%)
Jul 17, 2023 4.368 4.387 4.036 4.063 5,922,368 -0.32(-7.37%)
Jul 14, 2023 4.710 4.710 4.322 4.387 6,440,698 -0.33(-7.04%)
Jul 13, 2023 4.636 4.747 4.525 4.719 2,955,728 +0.16(+3.44%)
Jul 12, 2023 4.645 4.714 4.553 4.562 3,373,824 +0.03(+0.61%)
Jul 11, 2023 4.580 4.617 4.465 4.534 1,958,600 -0.04(-0.81%)
Jul 10, 2023 4.562 4.700 4.488 4.571 3,144,574 +0.05(+1.02%)
Jul 07, 2023 4.433 4.617 4.423 4.525 3,468,487 +0.10(+2.30%)
Jul 06, 2023 4.470 4.470 4.294 4.423 1,949,438 -0.14(-3.04%)
Jul 05, 2023 4.423 4.691 4.382 4.562 4,537,666 +0.14(+3.13%)
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.