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 (%)
May 29, 2020 5.764 5.792 5.571 5.695 4,705,463 -0.06(-1.08%)
May 28, 2020 5.660 5.923 5.522 5.757 2,516,649 +0.16(+2.84%)
May 27, 2020 5.964 6.006 5.481 5.598 3,447,769 -0.23(-3.91%)
May 26, 2020 6.178 6.268 5.812 5.826 1,669,391 -0.12(-2.09%)
May 22, 2020 5.688 5.992 5.578 5.950 2,221,919 +0.28(+4.87%)
May 21, 2020 5.730 5.757 5.502 5.674 2,846,457 -0.05(-0.84%)
May 20, 2020 5.660 5.757 5.536 5.723 2,529,492 +0.18(+3.24%)
May 19, 2020 5.440 5.754 5.295 5.543 3,740,869 +0.10(+1.90%)
May 18, 2020 5.516 5.764 5.371 5.440 4,252,850 +0.08(+1.42%)
May 15, 2020 5.460 5.488 5.306 5.364 3,674,033 -0.13(-2.39%)
May 14, 2020 5.771 5.854 5.371 5.495 2,598,978 -0.37(-6.35%)
May 13, 2020 5.881 6.123 5.598 5.868 4,067,593 +0.02(+0.35%)
May 12, 2020 6.144 6.503 5.502 5.847 10,231,008 +0.93(+18.79%)
May 11, 2020 5.170 5.212 4.853 4.922 4,508,854 -0.19(-3.65%)
May 08, 2020 4.825 5.360 4.791 5.108 3,457,896 +0.32(+6.63%)
May 07, 2020 4.556 4.798 4.542 4.791 1,892,146 +0.28(+6.28%)
May 06, 2020 4.556 4.660 4.439 4.508 1,574,105 -0.07(-1.51%)
May 05, 2020 4.749 4.811 4.521 4.577 1,478,846 -0.09(-1.92%)
May 04, 2020 4.494 4.673 4.459 4.666 1,892,651 +0.08(+1.65%)
May 01, 2020 4.735 4.825 4.487 4.591 2,144,996 -0.28(-5.81%)
Apr 30, 2020 4.749 5.088 4.639 4.874 2,561,152 +0.05(+1.00%)
Apr 29, 2020 4.756 4.949 4.673 4.825 5,524,886 +0.23(+5.11%)
Apr 28, 2020 4.570 4.673 4.383 4.591 2,080,283 +0.14(+3.10%)
Apr 27, 2020 4.411 4.535 4.342 4.452 1,762,129 +0.08(+1.82%)
Apr 24, 2020 4.535 4.556 4.156 4.373 2,834,258 -0.09(-2.09%)
Apr 23, 2020 4.211 4.577 4.156 4.466 2,886,954 +0.34(+8.19%)
Apr 22, 2020 4.018 4.142 3.893 4.128 3,804,620 +0.16(+4.00%)
Apr 21, 2020 3.369 4.011 3.369 3.969 7,943,501 +0.55(+15.93%)
Apr 20, 2020 3.452 3.621 3.382 3.424 3,748,754 -0.10(-2.84%)
Apr 17, 2020 3.645 3.728 3.455 3.524 5,999,095 -0.02(-0.68%)
Apr 16, 2020 3.403 3.562 3.355 3.548 4,656,407 +0.10(+3.01%)
Apr 15, 2020 3.590 3.590 3.410 3.445 4,280,957 -0.17(-4.77%)
Apr 14, 2020 3.783 3.845 3.610 3.617 3,610,299 -0.07(-1.87%)
Apr 13, 2020 3.769 3.810 3.431 3.686 4,682,936 -0.12(-3.09%)
Apr 09, 2020 3.735 3.907 3.517 3.804 5,254,786 +0.21(+5.96%)
Apr 08, 2020 3.569 3.652 3.458 3.590 2,762,756 +0.11(+3.17%)
Apr 07, 2020 3.983 4.211 3.355 3.479 10,968,342 -0.41(-10.48%)
Apr 06, 2020 4.073 4.149 3.624 3.886 4,486,177 -0.11(-2.76%)
Apr 03, 2020 4.052 4.183 3.786 3.997 3,887,562 -0.07(-1.70%)
Apr 02, 2020 4.018 4.218 3.838 4.066 2,855,255 +0.03(+0.77%)
Apr 01, 2020 3.942 4.114 3.762 4.035 2,745,296 -0.13(-3.07%)
Mar 31, 2020 4.100 4.335 3.935 4.163 3,573,015 +0.06(+1.51%)
Mar 30, 2020 3.783 4.190 3.728 4.100 2,773,956 +0.37(+10.00%)
Mar 27, 2020 4.191 4.288 3.728 3.728 3,007,233 -0.64(-14.62%)
Mar 26, 2020 4.567 4.869 4.285 4.366 4,927,862 -0.07(-1.66%)
Mar 25, 2020 4.218 4.621 4.047 4.440 4,007,559 +0.24(+5.76%)
Mar 24, 2020 3.963 4.252 3.828 4.198 4,179,371 +0.48(+12.82%)
Mar 23, 2020 3.566 3.896 3.526 3.721 3,391,216 +0.22(+6.33%)
Mar 20, 2020 4.245 4.252 3.419 3.499 7,090,031 -0.66(-15.97%)
Mar 19, 2020 3.734 4.309 3.607 4.164 4,262,624 +0.45(+12.12%)
Mar 18, 2020 4.191 4.601 3.429 3.714 4,591,332 -0.79(-17.46%)
Mar 17, 2020 3.560 4.517 3.358 4.500 6,549,222 +0.99(+28.11%)
Mar 16, 2020 4.077 4.090 3.392 3.513 6,597,846 -0.99(-21.94%)
Mar 13, 2020 4.769 5.017 4.184 4.500 5,706,567 +0.09(+2.13%)
Mar 12, 2020 5.434 5.622 4.346 4.406 5,599,674 -1.56(-26.13%)
Mar 11, 2020 5.743 5.984 5.528 5.964 12,023,058 -0.01(-0.22%)
Mar 10, 2020 5.716 5.978 5.306 5.978 11,888,839 +0.54(+9.88%)
Mar 09, 2020 6.052 6.307 5.373 5.440 4,040,146 -0.99(-15.45%)
Mar 06, 2020 6.508 6.656 6.242 6.434 3,365,010 -0.29(-4.30%)
Mar 05, 2020 6.837 6.878 6.481 6.723 4,049,261 -0.22(-3.19%)
Mar 04, 2020 7.166 7.261 6.824 6.945 3,384,507 -0.04(-0.58%)
Mar 03, 2020 7.066 7.442 6.898 6.985 6,447,460 +0.05(+0.68%)
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.