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

Uniti Group Inc (NQ: UNIT )

5.740 +0.430 (+8.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 29, 2018 9.893 9.893 9.893 0 +0.04(+0.43%)
Mar 28, 2018 9.649 9.972 9.485 9.850 3,123,408 +0.19(+2.02%)
Mar 27, 2018 9.655 9.952 9.567 9.655 4,294,154 +0.02(+0.18%)
Mar 26, 2018 9.755 9.755 9.427 9.638 3,629,352 +0.05(+0.49%)
Mar 23, 2018 9.701 9.731 9.509 9.591 2,244,170 +0.00(+0.00%)
Mar 22, 2018 9.685 9.878 9.579 9.591 3,332,027 -0.19(-1.92%)
Mar 21, 2018 9.867 10.01 9.764 9.779 2,906,389 -0.09(-0.89%)
Mar 20, 2018 9.955 10.12 9.802 9.867 3,004,841 -0.06(-0.59%)
Mar 19, 2018 10.18 10.19 9.796 9.925 3,436,377 -0.26(-2.59%)
Mar 16, 2018 10.14 10.24 10.04 10.19 4,451,979 +0.08(+0.75%)
Mar 15, 2018 10.05 10.16 9.937 10.11 3,200,771 +0.12(+1.23%)
Mar 14, 2018 10.01 10.11 9.931 9.990 3,337,348 +0.05(+0.53%)
Mar 13, 2018 9.966 10.08 9.855 9.937 4,182,110 +0.04(+0.41%)
Mar 12, 2018 9.726 10.01 9.714 9.896 3,181,877 +0.13(+1.38%)
Mar 09, 2018 9.579 9.767 9.444 9.761 3,189,143 +0.25(+2.65%)
Mar 08, 2018 9.454 9.509 9.327 9.509 2,254,979 +0.14(+1.50%)
Mar 07, 2018 9.597 9.368 4,138,949 +0.16(+1.72%)
Mar 06, 2018 8.893 9.345 8.869 9.210 4,443,945 +0.38(+4.32%)
Mar 05, 2018 8.576 8.957 8.529 8.828 4,416,964 +0.21(+2.45%)
Mar 02, 2018 8.951 8.969 8.523 8.617 5,546,941 -0.36(-3.99%)
Mar 01, 2018 8.922 9.145 8.846 8.975 3,585,594 -0.03(-0.33%)
Feb 28, 2018 9.309 9.356 8.951 9.004 2,965,477 -0.31(-3.28%)
Feb 27, 2018 9.362 9.547 9.274 9.309 3,379,721 -0.04(-0.44%)
Feb 26, 2018 9.122 9.468 9.104 9.350 2,556,305 +0.26(+2.91%)
Feb 23, 2018 8.910 9.192 8.902 9.086 2,354,333 +0.18(+1.97%)
Feb 22, 2018 8.893 8.910 3,083,858 +0.06(+0.66%)
Feb 21, 2018 9.063 9.303 8.840 8.852 3,350,093 -0.21(-2.27%)
Feb 20, 2018 9.409 9.526 9.034 9.057 3,655,719 -0.40(-4.28%)
Feb 16, 2018 9.462 9.462 9.462 0 +0.10(+1.07%)
Feb 15, 2018 8.905 9.415 8.905 9.362 5,024,858 +0.52(+5.91%)
Feb 14, 2018 8.869 8.500 8.840 4,020,878 +0.10(+1.14%)
Feb 13, 2018 8.981 9.063 8.708 8.740 5,265,897 -0.26(-2.87%)
Feb 12, 2018 8.523 9.051 8.394 8.998 5,580,853 +0.53(+6.23%)
Feb 09, 2018 8.453 8.588 8.177 8.470 6,087,987 +0.16(+1.91%)
Feb 08, 2018 8.946 8.312 8.312 5,848,477 -0.45(-5.15%)
Feb 07, 2018 8.799 8.858 8.626 8.764 5,693,051 -0.05(-0.60%)
Feb 06, 2018 8.658 9.127 8.594 8.817 6,429,800 +0.02(+0.20%)
Feb 05, 2018 8.764 8.881 8.652 8.799 6,476,972 -0.06(-0.66%)
Feb 02, 2018 9.086 9.104 8.658 8.858 6,397,838 -0.26(-2.89%)
Feb 01, 2018 9.262 9.309 9.098 9.122 3,712,127 -0.16(-1.77%)
Jan 31, 2018 9.327 9.468 9.239 9.286 4,304,359 -0.05(-0.50%)
Jan 30, 2018 9.327 9.433 9.180 9.333 4,151,083 -0.05(-0.50%)
Jan 29, 2018 9.550 9.591 9.356 9.380 3,016,606 -0.19(-2.02%)
Jan 26, 2018 9.608 9.650 9.491 9.573 2,556,571 -0.02(-0.18%)
Jan 25, 2018 9.497 9.606 9.462 9.591 2,407,438 +0.04(+0.37%)
Jan 24, 2018 9.614 9.673 9.485 9.556 4,103,910 -0.08(-0.79%)
Jan 23, 2018 9.573 9.679 9.456 9.632 4,398,731 +0.02(+0.24%)
Jan 22, 2018 9.614 9.667 9.562 9.608 3,550,930 +0.02(+0.24%)
Jan 19, 2018 9.521 9.597 9.362 9.585 2,951,109 +0.09(+0.93%)
Jan 18, 2018 9.720 9.720 9.485 9.497 2,704,766 -0.25(-2.59%)
Jan 17, 2018 9.702 9.808 9.608 9.749 1,885,507 +0.13(+1.34%)
Jan 16, 2018 9.650 9.837 9.556 9.620 4,629,635 +0.01(+0.12%)
Jan 12, 2018 9.608 9.608 9.608 0 -0.18(-1.86%)
Jan 11, 2018 9.685 9.826 9.550 9.790 3,064,734 +0.08(+0.85%)
Jan 10, 2018 9.708 4,811,365 -0.28(-2.76%)
Jan 09, 2018 10.12 10.15 9.914 9.984 3,128,478 -0.08(-0.82%)
Jan 08, 2018 10.04 10.15 9.937 10.07 2,959,981 +0.00(+0.00%)
Jan 05, 2018 10.05 10.16 9.966 10.07 1,986,791 +0.03(+0.29%)
Jan 04, 2018 9.996 10.21 9.808 10.04 2,637,452 +0.04(+0.35%)
Jan 03, 2018 10.07 10.25 9.955 10.00 3,870,304 -0.09(-0.93%)
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.