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

Uniti Group Inc (NQ: UNIT )

5.780 +0.185 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 10.50 10.50 10.50 0 -0.12(-1.17%)
Dec 28, 2017 10.63 10.67 10.49 10.63 4,147,253 +0.03(+0.28%)
Dec 27, 2017 10.49 10.63 10.43 10.60 4,513,058 +0.25(+2.37%)
Dec 26, 2017 10.24 10.47 10.24 10.35 3,081,547 +0.11(+1.12%)
Dec 22, 2017 9.992 10.25 9.937 10.24 3,425,180 +0.27(+2.69%)
Dec 21, 2017 9.746 10.03 9.603 9.969 3,674,154 +0.26(+2.65%)
Dec 20, 2017 9.757 9.820 9.643 9.712 2,760,318 +0.00(+0.00%)
Dec 19, 2017 9.997 10.17 9.694 9.712 6,484,492 -0.26(-2.58%)
Dec 18, 2017 9.997 10.23 9.946 9.969 3,417,112 -0.04(-0.40%)
Dec 15, 2017 10.12 10.21 9.912 10.01 10,034,141 -0.06(-0.62%)
Dec 14, 2017 10.24 10.28 10.01 10.07 4,902,088 -0.15(-1.51%)
Dec 13, 2017 10.24 10.28 10.04 10.23 4,261,311 +0.04(+0.39%)
Dec 12, 2017 9.974 10.20 9.866 10.19 3,855,593 +0.25(+2.47%)
Dec 11, 2017 9.740 9.980 9.712 9.940 4,185,564 +0.22(+2.23%)
Dec 08, 2017 9.540 9.737 9.477 9.723 4,145,016 +0.17(+1.79%)
Dec 07, 2017 9.152 9.563 8.900 9.552 6,626,964 +0.35(+3.85%)
Dec 06, 2017 9.380 9.426 8.995 9.197 8,988,525 -0.19(-2.01%)
Dec 05, 2017 9.363 9.460 9.226 9.386 4,463,434 +0.02(+0.18%)
Dec 04, 2017 9.397 9.586 9.363 9.369 4,133,503 +0.02(+0.18%)
Dec 01, 2017 9.243 9.397 9.157 9.352 3,680,398 +0.15(+1.68%)
Nov 30, 2017 9.255 9.466 9.180 9.197 5,609,415 -0.05(-0.59%)
Nov 29, 2017 9.032 9.300 9.032 9.252 4,029,647 +0.20(+2.24%)
Nov 28, 2017 9.157 9.169 8.883 9.049 3,886,762 -0.14(-1.55%)
Nov 27, 2017 9.272 9.369 9.095 9.192 2,556,224 -0.10(-1.05%)
Nov 24, 2017 9.306 9.409 9.255 9.289 1,161,277 +0.05(+0.56%)
Nov 22, 2017 9.049 9.312 8.987 9.237 6,239,411 +0.21(+2.28%)
Nov 21, 2017 9.083 9.146 8.935 9.032 3,134,056 -0.05(-0.57%)
Nov 20, 2017 9.112 9.140 9.038 9.083 3,355,567 +0.02(+0.19%)
Nov 17, 2017 9.060 9.266 8.958 9.066 3,452,041 -0.01(-0.06%)
Nov 16, 2017 9.003 9.140 8.929 9.072 3,778,915 +0.10(+1.08%)
Nov 15, 2017 8.906 9.043 8.660 8.975 5,107,057 +0.00(+0.00%)
Nov 14, 2017 9.312 9.322 8.712 8.975 10,014,677 -0.31(-3.38%)
Nov 13, 2017 9.437 9.483 9.277 9.289 4,932,454 -0.21(-2.22%)
Nov 10, 2017 9.580 9.689 9.335 9.500 3,977,125 -0.11(-1.19%)
Nov 09, 2017 9.169 9.649 9.152 9.614 7,308,601 +0.38(+4.08%)
Nov 08, 2017 9.506 9.626 9.192 9.237 4,857,066 -0.21(-2.18%)
Nov 07, 2017 9.597 9.597 9.366 9.443 6,926,284 -0.15(-1.61%)
Nov 06, 2017 9.403 9.626 9.197 9.597 5,848,546 +0.19(+2.00%)
Nov 03, 2017 9.426 9.540 8.855 9.409 8,805,493 +0.06(+0.61%)
Nov 02, 2017 9.832 10.02 9.323 9.352 7,986,555 -0.37(-3.82%)
Nov 01, 2017 10.04 10.04 9.723 9.723 7,326,811 -0.27(-2.74%)
Oct 31, 2017 9.734 10.07 9.495 9.997 7,313,089 +0.19(+1.98%)
Oct 30, 2017 9.860 9.912 9.646 9.803 4,528,908 -0.12(-1.21%)
Oct 27, 2017 9.997 10.00 9.769 9.923 8,444,812 -0.01(-0.12%)
Oct 26, 2017 9.614 9.952 9.614 9.934 7,835,658 +0.33(+3.39%)
Oct 25, 2017 9.426 9.723 9.426 9.609 6,557,428 +0.28(+3.00%)
Oct 24, 2017 9.380 9.437 9.249 9.329 8,738,581 -0.02(-0.24%)
Oct 23, 2017 9.597 9.603 9.272 9.352 5,112,790 -0.17(-1.74%)
Oct 20, 2017 9.215 9.540 9.146 9.517 6,091,130 +0.33(+3.61%)
Oct 19, 2017 9.512 10.08 9.157 9.186 13,913,754 +0.13(+1.45%)
Oct 18, 2017 8.969 9.083 8.780 9.055 4,015,524 +0.07(+0.76%)
Oct 17, 2017 8.683 9.020 8.683 8.986 5,251,437 +0.30(+3.42%)
Oct 16, 2017 8.712 8.798 8.626 8.689 4,835,342 -0.01(-0.07%)
Oct 13, 2017 8.723 8.749 8.586 8.695 4,990,328 -0.02(-0.26%)
Oct 12, 2017 8.575 8.846 8.569 8.718 4,089,767 +0.07(+0.86%)
Oct 11, 2017 8.815 8.820 8.603 8.643 6,704,379 -0.13(-1.50%)
Oct 10, 2017 8.866 8.918 8.740 8.775 5,053,666 -0.09(-1.03%)
Oct 09, 2017 8.798 9.016 8.786 8.866 4,703,781 +0.10(+1.17%)
Oct 06, 2017 9.112 9.157 8.686 8.763 8,183,074 -0.40(-4.39%)
Oct 05, 2017 9.009 9.209 8.935 9.166 8,912,676 +0.28(+3.12%)
Oct 04, 2017 8.455 9.055 8.221 8.889 16,509,624 +0.44(+5.21%)
Oct 03, 2017 8.461 8.775 8.438 8.449 11,656,531 +0.11(+1.30%)
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.