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

Uniti Group Inc (NQ: UNIT )

3.870 +0.070 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 11.16 11.24 11.24 2,145,050 +0.06(+0.56%)
Oct 28, 2021 11.11 11.17 1,654,358 +0.09(+0.78%)
Oct 27, 2021 11.18 11.31 11.08 11.09 2,115,503 -0.08(-0.70%)
Oct 26, 2021 11.31 11.16 2,808,803 -0.11(-0.97%)
Oct 25, 2021 11.25 11.44 11.07 11.27 2,545,103 +0.04(+0.35%)
Oct 22, 2021 11.19 11.39 11.13 11.24 2,946,081 -0.07(-0.63%)
Oct 21, 2021 10.23 11.34 10.21 11.31 9,336,936 +1.09(+10.68%)
Oct 20, 2021 9.485 10.33 9.406 10.21 5,716,639 +0.71(+7.43%)
Oct 19, 2021 9.492 9.547 9.461 9.508 1,358,044 +0.02(+0.25%)
Oct 18, 2021 9.398 9.496 9.343 9.485 1,087,276 +0.05(+0.58%)
Oct 15, 2021 9.445 9.492 9.335 9.430 1,476,238 +0.09(+1.01%)
Oct 14, 2021 9.383 9.453 9.304 9.335 1,165,220 +0.02(+0.17%)
Oct 13, 2021 9.273 9.398 9.084 9.320 1,184,773 +0.05(+0.59%)
Oct 12, 2021 9.265 9.406 9.249 9.265 2,089,104 -0.02(-0.17%)
Oct 11, 2021 9.516 9.524 9.265 9.280 1,522,471 -0.21(-2.23%)
Oct 08, 2021 9.767 9.767 9.492 9.492 1,404,861 -0.27(-2.81%)
Oct 07, 2021 9.783 9.877 9.759 9.767 1,451,704 +0.03(+0.32%)
Oct 06, 2021 9.665 9.763 9.626 9.736 2,047,257 +0.02(+0.16%)
Oct 05, 2021 9.759 9.771 9.626 9.720 1,191,704 -0.04(-0.44%)
Oct 04, 2021 9.736 9.822 9.704 9.763 1,443,349 +0.05(+0.53%)
Oct 01, 2021 9.736 9.814 9.551 9.712 1,855,106 +0.00(+0.00%)
Sep 30, 2021 9.869 9.877 9.618 9.712 1,542,391 -0.09(-0.96%)
Sep 29, 2021 9.799 10.04 9.783 9.807 3,074,473 +0.03(+0.32%)
Sep 28, 2021 9.807 9.897 9.689 9.775 2,477,491 -0.04(-0.40%)
Sep 27, 2021 9.893 9.956 9.791 9.814 1,263,242 -0.09(-0.95%)
Sep 24, 2021 10.01 10.06 9.795 9.909 2,822,673 -0.10(-1.02%)
Sep 23, 2021 9.909 10.08 9.909 10.01 1,443,135 -0.07(-0.70%)
Sep 22, 2021 10.08 10.23 10.03 10.08 1,123,357 +0.05(+0.55%)
Sep 21, 2021 10.09 10.21 9.971 10.03 1,316,874 +0.01(+0.08%)
Sep 20, 2021 9.971 10.05 9.881 10.02 1,479,971 -0.04(-0.39%)
Sep 17, 2021 10.06 10.11 9.975 10.06 4,838,682 +0.03(+0.31%)
Sep 16, 2021 10.03 10.14 9.979 10.03 2,228,407 -0.01(-0.08%)
Sep 15, 2021 10.05 10.07 9.887 10.03 1,412,881 +0.03(+0.31%)
Sep 14, 2021 10.09 10.11 9.949 10.00 1,113,097 -0.04(-0.39%)
Sep 13, 2021 9.933 10.07 9.848 10.04 1,618,077 +0.20(+2.05%)
Sep 10, 2021 10.08 10.10 9.825 9.840 1,466,798 -0.21(-2.09%)
Sep 09, 2021 10.19 10.19 9.985 10.05 1,701,282 -0.13(-1.30%)
Sep 08, 2021 10.09 10.21 10.02 10.18 1,441,315 +0.10(+1.00%)
Sep 07, 2021 10.31 10.44 10.05 10.08 2,716,445 -0.16(-1.52%)
Sep 03, 2021 10.14 10.24 10.02 10.24 1,802,127 +0.05(+0.53%)
Sep 02, 2021 10.13 10.23 10.05 10.18 1,601,579 +0.05(+0.54%)
Sep 01, 2021 10.18 10.25 10.07 10.13 1,996,641 -0.02(-0.15%)
Aug 31, 2021 10.21 10.36 10.11 10.14 1,746,008 -0.09(-0.83%)
Aug 30, 2021 9.957 10.31 9.957 10.23 1,919,582 +0.29(+2.89%)
Aug 27, 2021 9.895 10.03 9.871 9.941 2,591,273 +0.06(+0.63%)
Aug 26, 2021 9.755 9.968 9.755 9.879 1,104,012 +0.02(+0.24%)
Aug 25, 2021 9.895 9.964 9.856 9.856 1,220,121 -0.05(-0.55%)
Aug 24, 2021 10.12 10.07 9.817 9.910 1,459,556 -0.16(-1.62%)
Aug 23, 2021 10.06 10.16 9.957 10.07 1,383,671 +0.05(+0.46%)
Aug 20, 2021 10.08 10.11 9.739 10.03 2,758,842 +0.22(+2.22%)
Aug 19, 2021 10.04 10.14 9.794 9.809 2,052,224 -0.26(-2.62%)
Aug 18, 2021 10.08 10.17 10.06 10.07 828,500 -0.03(-0.31%)
Aug 17, 2021 10.07 10.16 9.972 10.10 1,016,110 -0.07(-0.69%)
Aug 16, 2021 10.15 10.24 10.10 10.17 1,574,374 -0.01(-0.08%)
Aug 13, 2021 10.24 10.25 10.14 10.18 969,580 -0.02(-0.15%)
Aug 12, 2021 10.22 10.24 10.13 10.20 1,036,931 +0.02(+0.23%)
Aug 11, 2021 9.910 10.24 9.818 10.17 1,093,410 +0.07(+0.69%)
Aug 10, 2021 10.20 10.41 10.10 10.10 2,642,979 -0.07(-0.69%)
Aug 09, 2021 9.957 10.30 9.926 10.17 2,556,146 -0.04(-0.38%)
Aug 06, 2021 9.344 10.29 9.196 10.21 3,476,003 +0.87(+9.30%)
Aug 05, 2021 9.313 9.444 9.188 9.344 1,518,773 +0.00(+0.00%)
Aug 04, 2021 9.227 9.351 9.119 9.344 2,038,749 +0.11(+1.18%)
Aug 03, 2021 9.010 9.243 9.002 9.235 1,927,477 +0.22(+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.