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

Uniti Group Inc (NQ: UNIT )

4.440 -1.590 (-26.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 02, 2021 9.087 9.119 9.002 9.018 1,324,598 -0.06(-0.68%)
Jul 30, 2021 8.901 9.111 8.901 9.080 1,807,761 +0.19(+2.18%)
Jul 29, 2021 8.839 8.932 8.785 8.886 1,113,767 +0.12(+1.42%)
Jul 28, 2021 8.653 8.831 8.653 8.762 761,706 +0.10(+1.16%)
Jul 27, 2021 8.568 8.707 8.536 8.661 1,135,834 +0.05(+0.54%)
Jul 26, 2021 8.614 8.668 8.544 8.614 1,005,463 -0.02(-0.18%)
Jul 23, 2021 8.723 8.754 8.618 8.630 932,073 -0.08(-0.89%)
Jul 22, 2021 8.746 8.769 8.661 8.707 865,535 -0.09(-0.97%)
Jul 21, 2021 8.839 8.963 8.754 8.793 998,682 -0.04(-0.44%)
Jul 20, 2021 8.428 8.886 8.420 8.831 2,537,697 +0.40(+4.79%)
Jul 19, 2021 8.350 8.579 8.280 8.428 2,910,344 -0.16(-1.81%)
Jul 16, 2021 8.459 8.707 8.443 8.583 3,796,133 +0.17(+2.03%)
Jul 15, 2021 8.358 8.412 8.230 8.412 2,157,963 +0.05(+0.65%)
Jul 14, 2021 8.304 8.366 8.211 8.358 2,289,103 +0.05(+0.65%)
Jul 13, 2021 8.350 8.397 8.273 8.304 1,054,677 -0.10(-1.20%)
Jul 12, 2021 8.257 8.420 8.187 8.405 1,659,478 +0.12(+1.50%)
Jul 09, 2021 8.180 8.296 8.180 8.280 772,060 +0.10(+1.23%)
Jul 08, 2021 8.172 8.214 8.114 8.180 1,379,617 -0.07(-0.85%)
Jul 07, 2021 8.234 8.277 8.172 8.249 1,077,286 +0.01(+0.09%)
Jul 06, 2021 8.164 8.249 8.102 8.242 1,263,023 +0.09(+1.14%)
Jul 02, 2021 8.257 8.292 8.148 8.148 1,001,100 -0.08(-0.94%)
Jul 01, 2021 8.265 8.273 8.152 8.226 1,109,181 +0.01(+0.09%)
Jun 30, 2021 8.288 8.327 8.218 8.218 1,174,255 -0.03(-0.38%)
Jun 29, 2021 8.117 8.296 8.086 8.249 3,158,572 +0.12(+1.43%)
Jun 28, 2021 8.304 8.311 8.086 8.133 1,930,648 -0.14(-1.69%)
Jun 25, 2021 8.211 8.412 8.211 8.273 12,181,578 +0.08(+0.95%)
Jun 24, 2021 8.110 8.211 8.090 8.195 988,578 +0.09(+1.05%)
Jun 23, 2021 8.226 8.265 8.094 8.110 1,690,441 -0.10(-1.23%)
Jun 22, 2021 8.148 8.251 8.075 8.211 1,044,867 +0.06(+0.76%)
Jun 21, 2021 8.071 8.180 7.970 8.148 1,350,462 +0.10(+1.25%)
Jun 18, 2021 8.234 8.273 7.954 8.048 4,097,275 -0.28(-3.36%)
Jun 17, 2021 8.366 8.366 8.110 8.327 2,356,652 -0.01(-0.09%)
Jun 16, 2021 8.327 8.400 8.296 8.335 1,816,916 -0.02(-0.27%)
Jun 15, 2021 8.304 8.358 8.266 8.358 1,272,619 +0.05(+0.65%)
Jun 14, 2021 8.396 8.434 8.281 8.304 1,254,115 -0.06(-0.73%)
Jun 11, 2021 8.419 8.495 8.296 8.365 1,002,393 -0.05(-0.55%)
Jun 10, 2021 8.388 8.465 8.296 8.411 2,283,116 +0.02(+0.18%)
Jun 09, 2021 8.327 8.457 8.304 8.396 1,721,521 +0.08(+0.92%)
Jun 08, 2021 8.235 8.358 8.228 8.319 2,062,230 +0.05(+0.56%)
Jun 07, 2021 8.312 8.346 8.190 8.273 2,215,019 -0.04(-0.46%)
Jun 04, 2021 8.472 8.511 8.304 8.312 1,629,477 -0.16(-1.90%)
Jun 03, 2021 8.541 8.564 8.419 8.472 1,209,342 -0.09(-1.07%)
Jun 02, 2021 8.427 8.580 8.411 8.564 3,525,111 +0.15(+1.82%)
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.