Uniti Group Inc (NQ: UNIT )

5.070 -0.520 (-9.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.319 5.561 5.319 5.514 3,147,038 +0.14(+2.62%)
Dec 30, 2019 5.427 5.481 5.306 5.373 8,392,114 -0.05(-0.99%)
Dec 27, 2019 5.473 5.518 5.388 5.427 5,300,954 -0.01(-0.24%)
Dec 26, 2019 5.479 5.564 5.375 5.440 2,801,757 -0.04(-0.72%)
Dec 24, 2019 5.532 5.603 5.433 5.479 1,295,720 -0.01(-0.24%)
Dec 23, 2019 5.355 5.505 5.335 5.492 5,439,274 +0.10(+1.82%)
Dec 20, 2019 5.362 5.492 5.218 5.394 61,396,092 +0.00(+0.00%)
Dec 19, 2019 5.368 5.564 5.283 5.394 6,163,447 +0.03(+0.61%)
Dec 18, 2019 5.165 5.760 5.146 5.362 14,068,022 +0.40(+8.04%)
Dec 17, 2019 4.884 5.015 4.845 4.963 2,966,976 +0.10(+2.15%)
Dec 16, 2019 4.786 4.943 4.773 4.858 3,349,952 +0.08(+1.71%)
Dec 13, 2019 4.695 4.819 4.688 4.776 2,132,923 +0.04(+0.90%)
Dec 12, 2019 4.695 4.878 4.603 4.734 3,917,250 +0.03(+0.70%)
Dec 11, 2019 4.695 4.816 4.664 4.701 1,667,151 +0.02(+0.49%)
Dec 10, 2019 4.675 4.753 4.642 4.678 2,700,212 +0.00(+0.07%)
Dec 09, 2019 4.551 4.747 4.523 4.675 3,821,764 +0.13(+2.80%)
Dec 06, 2019 4.446 4.551 4.440 4.547 2,999,642 +0.10(+2.28%)
Dec 05, 2019 4.512 4.557 4.387 4.446 2,052,269 -0.06(-1.31%)
Dec 04, 2019 4.427 4.583 4.400 4.505 2,911,744 +0.09(+2.07%)
Dec 03, 2019 4.283 4.485 4.270 4.413 2,814,332 +0.05(+1.05%)
Dec 02, 2019 4.400 4.453 4.337 4.368 2,606,160 -0.03(-0.60%)
Nov 29, 2019 4.361 4.440 4.315 4.394 1,011,249 +0.04(+0.98%)
Nov 27, 2019 4.145 4.361 4.106 4.351 1,733,133 +0.22(+5.30%)
Nov 26, 2019 4.191 4.257 4.100 4.132 4,093,184 -0.07(-1.71%)
Nov 25, 2019 4.073 4.224 4.054 4.204 3,776,221 +0.14(+3.38%)
Nov 22, 2019 4.113 4.126 4.008 4.067 2,093,922 -0.01(-0.16%)
Nov 21, 2019 4.054 4.113 4.002 4.073 5,321,743 +0.05(+1.14%)
Nov 20, 2019 4.413 4.518 3.982 4.028 7,888,938 -0.42(-9.41%)
Nov 19, 2019 4.420 4.505 4.296 4.446 5,651,774 +0.05(+1.04%)
Nov 18, 2019 4.675 4.740 4.355 4.400 6,236,069 -0.30(-6.46%)
Nov 15, 2019 4.655 4.740 4.603 4.704 6,219,674 +0.06(+1.34%)
Nov 14, 2019 4.270 4.649 4.237 4.642 7,516,545 +0.37(+8.56%)
Nov 13, 2019 3.988 4.283 3.930 4.276 5,025,603 +0.25(+6.17%)
Nov 12, 2019 3.688 4.087 3.426 4.028 13,118,296 +0.07(+1.65%)
Nov 11, 2019 3.923 4.113 3.900 3.962 3,567,386 +0.01(+0.17%)
Nov 08, 2019 4.230 4.250 3.858 3.956 5,856,285 -0.37(-8.47%)
Nov 07, 2019 4.636 4.662 4.263 4.322 6,636,723 -0.12(-2.65%)
Nov 06, 2019 4.505 4.525 4.361 4.440 4,181,260 -0.08(-1.88%)
Nov 05, 2019 4.570 4.636 4.485 4.525 4,161,238 -0.04(-0.86%)
Nov 04, 2019 4.570 4.675 4.551 4.564 3,474,000 +0.05(+1.01%)
Nov 01, 2019 4.525 4.652 4.518 4.518 2,992,454 -0.01(-0.14%)
Oct 31, 2019 4.773 4.806 4.453 4.525 4,202,893 -0.25(-5.21%)
Oct 30, 2019 4.930 4.956 4.734 4.773 3,826,776 -0.18(-3.57%)
Oct 29, 2019 5.008 5.025 4.897 4.950 3,361,858 -0.06(-1.18%)
Oct 28, 2019 5.146 5.178 4.989 5.008 2,402,006 -0.09(-1.79%)
Oct 25, 2019 5.087 5.247 5.067 5.100 2,260,170 -0.04(-0.76%)
Oct 24, 2019 5.080 5.165 5.005 5.139 4,898,940 +0.07(+1.42%)
Oct 23, 2019 5.035 5.113 5.002 5.067 2,643,633 +0.04(+0.78%)
Oct 22, 2019 5.067 5.071 4.966 5.028 1,969,667 -0.04(-0.77%)
Oct 21, 2019 5.054 5.113 5.028 5.067 2,236,895 +0.07(+1.37%)
Oct 18, 2019 5.041 5.054 4.845 4.999 2,457,465 -0.07(-1.35%)
Oct 17, 2019 5.087 5.185 5.048 5.067 1,995,355 -0.04(-0.77%)
Oct 16, 2019 5.100 5.172 5.041 5.107 1,281,888 +0.00(+0.06%)
Oct 15, 2019 4.995 5.107 4.897 5.103 7,066,455 +0.14(+2.83%)
Oct 14, 2019 4.767 4.976 4.714 4.963 2,435,485 +0.18(+3.76%)
Oct 11, 2019 4.727 4.884 4.675 4.783 1,724,569 +0.11(+2.45%)
Oct 10, 2019 4.714 4.753 4.597 4.668 1,639,382 -0.04(-0.83%)
Oct 09, 2019 4.773 4.799 4.682 4.708 1,590,862 -0.02(-0.35%)
Oct 08, 2019 4.714 4.776 4.636 4.724 3,147,445 -0.04(-0.89%)
Oct 07, 2019 4.734 4.793 4.650 4.767 1,979,641 +0.03(+0.55%)
Oct 04, 2019 4.753 4.819 4.655 4.740 1,482,156 +0.00(+0.07%)
Oct 03, 2019 4.675 4.783 4.587 4.737 2,430,524 +0.04(+0.91%)
Oct 02, 2019 4.682 4.727 4.531 4.695 2,003,208 -0.03(-0.69%)
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.