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 (%)
Aug 30, 2019 4.950 4.977 4.781 4.801 2,712,678 -0.14(-2.89%)
Aug 29, 2019 5.035 5.080 4.924 4.944 2,130,456 -0.06(-1.30%)
Aug 28, 2019 5.028 5.145 4.970 5.009 1,725,078 -0.05(-0.90%)
Aug 27, 2019 5.295 5.347 5.048 5.054 3,137,161 -0.22(-4.19%)
Aug 26, 2019 5.113 5.282 5.054 5.275 4,668,661 +0.24(+4.77%)
Aug 23, 2019 5.230 5.256 5.006 5.035 3,256,814 -0.22(-4.20%)
Aug 22, 2019 5.405 5.464 5.230 5.256 2,141,681 -0.12(-2.18%)
Aug 21, 2019 5.444 5.496 5.314 5.373 3,790,271 -0.03(-0.48%)
Aug 20, 2019 5.340 5.431 5.204 5.399 2,467,348 +0.01(+0.24%)
Aug 19, 2019 5.581 5.607 5.373 5.386 2,969,796 -0.15(-2.70%)
Aug 16, 2019 5.431 5.590 5.399 5.535 2,069,257 +0.15(+2.77%)
Aug 15, 2019 5.464 5.535 5.340 5.386 3,543,024 -0.08(-1.54%)
Aug 14, 2019 5.671 5.671 5.464 5.470 2,114,666 -0.29(-4.97%)
Aug 13, 2019 5.743 5.821 5.658 5.756 2,430,469 +0.00(+0.00%)
Aug 12, 2019 5.710 5.782 5.535 5.756 3,483,270 -0.03(-0.45%)
Aug 09, 2019 5.684 5.801 5.431 5.782 4,324,923 +0.25(+4.46%)
Aug 08, 2019 5.379 5.548 5.321 5.535 4,333,298 +0.19(+3.65%)
Aug 07, 2019 5.418 5.438 5.243 5.340 3,834,638 -0.14(-2.49%)
Aug 06, 2019 5.340 5.512 5.259 5.477 4,846,941 +0.16(+2.93%)
Aug 05, 2019 5.249 5.360 5.093 5.321 5,970,010 -0.04(-0.73%)
Aug 02, 2019 5.353 5.379 5.256 5.360 4,555,507 -0.01(-0.24%)
Aug 01, 2019 5.470 5.522 5.334 5.373 3,078,889 -0.10(-1.78%)
Jul 31, 2019 5.561 5.626 5.438 5.470 3,855,547 +0.01(+0.12%)
Jul 30, 2019 5.548 5.574 5.405 5.464 4,206,236 -0.10(-1.75%)
Jul 29, 2019 5.587 5.632 5.477 5.561 2,694,961 -0.03(-0.47%)
Jul 26, 2019 5.587 5.645 5.535 5.587 2,066,025 +0.00(+0.00%)
Jul 25, 2019 5.736 5.762 5.509 5.587 2,899,541 -0.16(-2.71%)
Jul 24, 2019 5.444 5.762 5.379 5.743 6,264,227 +0.29(+5.36%)
Jul 23, 2019 5.542 5.581 5.438 5.451 2,993,007 -0.07(-1.29%)
Jul 22, 2019 5.464 5.574 5.425 5.522 3,521,281 +0.08(+1.55%)
Jul 19, 2019 5.548 5.652 5.438 5.438 2,737,152 -0.14(-2.56%)
Jul 18, 2019 5.548 5.607 5.412 5.581 2,174,524 +0.00(+0.00%)
Jul 17, 2019 5.762 5.762 5.535 5.581 4,727,304 -0.18(-3.05%)
Jul 16, 2019 5.730 5.834 5.665 5.756 2,957,113 +0.00(+0.00%)
Jul 15, 2019 6.048 6.087 5.090 5.756 7,395,693 -0.27(-4.53%)
Jul 12, 2019 6.022 6.237 6.016 6.029 6,707,425 +0.01(+0.22%)
Jul 11, 2019 5.892 6.393 5.694 6.016 8,229,133 +0.13(+2.21%)
Jul 10, 2019 5.964 5.977 5.769 5.886 3,092,285 -0.03(-0.44%)
Jul 09, 2019 5.814 5.925 5.762 5.912 3,457,190 +0.07(+1.22%)
Jul 08, 2019 5.970 5.990 5.808 5.840 4,247,294 -0.16(-2.71%)
Jul 05, 2019 6.035 6.035 5.899 6.003 1,926,258 -0.07(-1.18%)
Jul 03, 2019 6.035 6.078 5.925 6.074 2,687,587 +0.04(+0.65%)
Jul 02, 2019 6.191 6.269 6.003 6.035 5,740,649 -0.14(-2.31%)
Jul 01, 2019 6.243 6.321 6.081 6.178 7,758,998 +0.01(+0.11%)
Jun 28, 2019 6.276 6.367 5.990 6.172 36,108,036 -0.12(-1.96%)
Jun 27, 2019 6.126 6.354 6.029 6.295 7,903,026 +0.21(+3.42%)
Jun 26, 2019 6.036 6.165 5.868 6.087 22,542,798 +0.03(+0.43%)
Jun 25, 2019 6.759 6.759 5.997 6.061 16,323,162 -0.85(-12.25%)
Jun 24, 2019 6.992 7.102 6.882 6.908 3,013,613 -0.06(-0.93%)
Jun 21, 2019 7.141 7.141 6.953 6.973 8,668,302 -0.15(-2.09%)
Jun 20, 2019 7.173 7.263 7.053 7.121 2,604,436 -0.02(-0.27%)
Jun 19, 2019 7.186 7.199 6.992 7.141 2,556,035 -0.02(-0.27%)
Jun 18, 2019 7.082 7.347 7.082 7.160 3,016,188 +0.11(+1.56%)
Jun 17, 2019 6.934 7.160 6.727 7.050 3,267,472 +0.09(+1.30%)
Jun 14, 2019 6.843 7.044 6.733 6.960 3,083,851 +0.12(+1.80%)
Jun 13, 2019 6.798 6.927 6.779 6.837 3,415,509 +0.07(+1.05%)
Jun 12, 2019 6.675 6.882 6.598 6.766 2,430,033 +0.06(+0.96%)
Jun 11, 2019 6.662 6.785 6.578 6.701 2,025,204 +0.09(+1.37%)
Jun 10, 2019 6.901 6.908 6.591 6.611 2,007,010 -0.26(-3.76%)
Jun 07, 2019 6.798 6.927 6.727 6.869 4,826,022 +0.13(+1.92%)
Jun 06, 2019 6.940 7.027 6.598 6.740 3,172,863 -0.23(-3.25%)
Jun 05, 2019 6.559 6.985 6.559 6.966 6,820,235 +0.45(+6.84%)
Jun 04, 2019 6.236 6.533 6.191 6.520 4,214,285 +0.33(+5.32%)
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.