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 (%)
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%)
Feb 01, 2023 5.281 5.403 5.136 5.330 2,935,628 +0.00(+0.00%)
Jan 31, 2023 5.168 5.354 5.152 5.330 3,111,656 +0.18(+3.45%)
Jan 30, 2023 5.176 5.225 5.120 5.152 1,930,880 -0.11(-2.00%)
Jan 27, 2023 5.136 5.326 5.095 5.257 3,064,751 +0.13(+2.52%)
Jan 26, 2023 5.160 5.217 5.063 5.128 3,099,458 +0.04(+0.79%)
Jan 25, 2023 4.990 5.133 4.909 5.087 1,898,495 +0.10(+1.94%)
Jan 24, 2023 5.071 5.079 4.954 4.990 1,559,754 -0.09(-1.75%)
Jan 23, 2023 4.982 5.103 4.934 5.079 3,101,819 +0.06(+1.29%)
Jan 20, 2023 4.877 5.023 4.756 5.014 3,745,149 +0.20(+4.20%)
Jan 19, 2023 4.837 4.877 4.780 4.812 2,196,178 -0.04(-0.83%)
Jan 18, 2023 4.909 4.966 4.788 4.853 2,582,746 -0.05(-0.99%)
Jan 17, 2023 4.942 4.974 4.869 4.901 1,226,313 -0.03(-0.66%)
Jan 13, 2023 4.812 4.966 4.772 4.934 1,585,146 +0.04(+0.83%)
Jan 12, 2023 4.917 4.974 4.797 4.893 1,887,042 +0.04(+0.83%)
Jan 11, 2023 4.707 4.901 4.707 4.853 3,364,879 +0.17(+3.63%)
Jan 10, 2023 4.715 4.743 4.642 4.683 1,847,866 -0.04(-0.86%)
Jan 09, 2023 4.820 4.828 4.699 4.723 1,838,346 -0.04(-0.85%)
Jan 06, 2023 4.683 4.764 4.553 4.764 1,752,335 +0.12(+2.61%)
Jan 05, 2023 4.739 4.740 4.610 4.642 1,776,892 -0.14(-2.88%)
Jan 04, 2023 4.715 4.820 4.667 4.780 2,266,158 +0.13(+2.78%)
Jan 03, 2023 4.553 4.691 4.444 4.650 2,922,155 +0.18(+3.98%)
Dec 30, 2022 4.578 4.586 4.335 4.473 4,420,341 -0.12(-2.64%)
Dec 29, 2022 4.448 4.610 4.436 4.594 2,005,360 +0.18(+4.03%)
Dec 28, 2022 4.610 4.626 4.416 4.416 1,563,545 -0.16(-3.53%)
Dec 27, 2022 4.691 4.691 4.513 4.578 1,549,812 -0.06(-1.39%)
Dec 23, 2022 4.489 4.667 4.456 4.642 2,089,587 +0.17(+3.80%)
Dec 22, 2022 4.375 4.481 4.327 4.473 3,832,151 +0.04(+0.91%)
Dec 21, 2022 4.456 4.562 4.416 4.432 2,714,505 +0.02(+0.37%)
Dec 20, 2022 4.456 4.473 4.319 4.416 5,548,917 -0.02(-0.55%)
Dec 19, 2022 4.812 4.812 4.432 4.440 3,543,020 -0.36(-7.42%)
Dec 16, 2022 4.634 4.812 4.610 4.796 11,562,846 +0.06(+1.37%)
Dec 15, 2022 4.756 4.837 4.677 4.731 3,355,586 -0.03(-0.68%)
Dec 14, 2022 4.850 4.957 4.740 4.764 6,712,781 -0.11(-2.27%)
Dec 13, 2022 4.914 5.008 4.756 4.874 5,755,428 +0.07(+1.48%)
Dec 12, 2022 4.677 4.827 4.669 4.803 4,115,537 +0.12(+2.53%)
Dec 09, 2022 4.716 4.835 4.622 4.685 6,131,370 -0.02(-0.50%)
Dec 08, 2022 4.764 4.803 4.401 4.708 13,982,887 -0.08(-1.73%)
Dec 07, 2022 4.985 5.150 4.716 4.791 16,087,198 -0.77(-13.83%)
Dec 06, 2022 5.742 5.773 5.560 5.560 1,113,008 -0.17(-2.89%)
Dec 05, 2022 5.821 5.876 5.671 5.726 1,608,677 -0.16(-2.68%)
Dec 02, 2022 5.821 5.935 5.742 5.884 1,166,472 -0.02(-0.40%)
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.