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

Uniti Group Inc (NQ: UNIT )

5.595 -0.115 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2022 11.08 11.19 11.00 11.05 1,660,633 -0.01(-0.07%)
Mar 30, 2022 11.23 11.26 10.93 11.06 1,479,023 -0.10(-0.85%)
Mar 29, 2022 11.20 11.26 11.03 11.15 2,211,259 +0.03(+0.29%)
Mar 28, 2022 11.08 11.16 11.07 11.12 1,185,312 +0.00(+0.00%)
Mar 25, 2022 11.16 11.24 11.02 11.12 1,431,550 -0.04(-0.36%)
Mar 24, 2022 10.98 11.17 10.94 11.16 1,225,628 +0.20(+1.81%)
Mar 23, 2022 11.14 11.16 10.91 10.96 1,692,402 -0.21(-1.92%)
Mar 22, 2022 10.99 11.30 10.97 11.18 3,102,520 +0.23(+2.10%)
Mar 21, 2022 11.01 11.09 10.84 10.95 1,219,660 -0.02(-0.15%)
Mar 18, 2022 11.00 11.32 10.91 10.96 3,697,008 +0.03(+0.29%)
Mar 17, 2022 10.29 11.00 10.10 10.93 3,434,090 +0.59(+5.68%)
Mar 16, 2022 10.30 10.49 10.11 10.34 3,103,224 +0.11(+1.09%)
Mar 15, 2022 10.33 10.36 10.02 10.23 3,456,322 -0.08(-0.77%)
Mar 14, 2022 10.48 10.49 10.17 10.31 1,825,068 -0.15(-1.44%)
Mar 11, 2022 10.49 10.82 10.44 10.46 1,613,146 -0.23(-2.15%)
Mar 10, 2022 10.62 10.74 10.45 10.69 1,441,870 -0.02(-0.15%)
Mar 09, 2022 10.41 10.87 10.39 10.71 3,308,867 +0.37(+3.53%)
Mar 08, 2022 10.58 10.77 10.32 10.34 3,400,273 -0.24(-2.25%)
Mar 07, 2022 10.76 10.78 10.46 10.58 1,838,025 -0.23(-2.13%)
Mar 04, 2022 10.79 10.89 10.71 10.81 1,459,558 -0.07(-0.66%)
Mar 03, 2022 10.91 10.94 10.75 10.88 1,708,773 +0.06(+0.51%)
Mar 02, 2022 10.49 10.85 10.45 10.83 2,604,309 +0.36(+3.41%)
Mar 01, 2022 10.33 10.50 10.10 10.47 2,839,962 +0.17(+1.62%)
Feb 28, 2022 10.05 10.45 9.981 10.30 3,570,205 +0.17(+1.72%)
Feb 25, 2022 9.246 10.18 9.262 10.13 4,673,039 +1.23(+13.84%)
Feb 24, 2022 8.611 8.921 8.539 8.897 1,843,172 +0.14(+1.54%)
Feb 23, 2022 8.881 8.964 8.746 8.762 1,186,604 -0.08(-0.90%)
Feb 22, 2022 8.937 9.008 8.805 8.841 1,578,953 -0.14(-1.59%)
Feb 18, 2022 8.984 0 -0.17(-1.82%)
Feb 17, 2022 9.254 9.270 9.028 9.151 1,658,011 -0.13(-1.37%)
Feb 16, 2022 9.143 9.294 9.111 9.278 1,451,342 +0.11(+1.21%)
Feb 15, 2022 8.992 9.199 8.988 9.167 1,633,360 +0.23(+2.58%)
Feb 14, 2022 9.167 9.183 8.837 8.937 2,523,737 -0.20(-2.17%)
Feb 11, 2022 9.246 9.358 9.008 9.135 3,511,529 -0.07(-0.78%)
Feb 10, 2022 9.381 9.493 9.159 9.207 1,690,508 -0.28(-2.93%)
Feb 09, 2022 9.453 9.580 9.421 9.485 1,189,160 +0.09(+0.93%)
Feb 08, 2022 9.294 9.429 9.230 9.397 1,708,803 +0.10(+1.11%)
Feb 07, 2022 9.159 9.346 9.135 9.294 2,208,278 +0.15(+1.65%)
Feb 04, 2022 9.175 9.234 8.893 9.143 2,591,069 -0.13(-1.37%)
Feb 03, 2022 9.389 9.254 9.270 1,341,665 -0.13(-1.35%)
Feb 02, 2022 9.524 9.556 9.350 9.397 1,486,778 -0.14(-1.50%)
Feb 01, 2022 9.588 9.663 9.413 9.540 1,853,624 -0.04(-0.41%)
Jan 31, 2022 9.223 9.620 9.580 3,684,269 +0.27(+2.90%)
Jan 28, 2022 9.056 9.310 8.857 9.310 2,315,120 +0.21(+2.36%)
Jan 27, 2022 9.381 9.433 9.064 9.095 2,023,482 -0.29(-3.05%)
Jan 26, 2022 9.612 9.806 9.350 9.381 1,717,861 -0.19(-1.99%)
Jan 25, 2022 9.508 9.636 9.322 9.572 1,761,010 -0.04(-0.41%)
Jan 24, 2022 9.556 9.667 9.286 9.612 3,223,220 -0.02(-0.16%)
Jan 21, 2022 9.628 9.922 9.604 9.628 1,648,620 +0.00(+0.00%)
Jan 20, 2022 9.834 9.906 9.604 9.628 1,476,076 -0.21(-2.10%)
Jan 19, 2022 10.09 10.13 9.711 9.834 2,386,277 -0.25(-2.52%)
Jan 18, 2022 9.890 10.16 9.818 10.09 2,020,297 +0.14(+1.44%)
Jan 14, 2022 9.945 0 -0.06(-0.63%)
Jan 13, 2022 10.17 10.18 9.993 10.01 1,059,641 -0.14(-1.33%)
Jan 12, 2022 10.19 10.28 10.11 10.14 1,174,737 -0.06(-0.62%)
Jan 11, 2022 10.15 10.24 10.03 10.21 1,328,250 -0.02(-0.23%)
Jan 10, 2022 10.29 10.33 10.14 10.23 1,537,653 -0.13(-1.23%)
Jan 07, 2022 10.45 10.45 10.12 10.36 1,671,151 +0.04(+0.39%)
Jan 06, 2022 10.45 10.51 10.26 10.32 1,703,666 -0.14(-1.29%)
Jan 05, 2022 10.68 10.69 10.35 10.45 2,521,705 -0.22(-2.08%)
Jan 04, 2022 11.05 11.15 10.68 10.68 1,608,352 -0.36(-3.24%)
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.