Uniti Group Inc (NQ: UNIT )

5.195 -0.025 (-0.48%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.303 7.589 7.289 7.514 5,162,124 +0.26(+3.59%)
Sep 29, 2020 7.089 7.368 7.082 7.253 2,308,256 +0.16(+2.31%)
Sep 28, 2020 7.089 7.158 7.039 7.089 2,895,449 +0.09(+1.33%)
Sep 25, 2020 6.783 7.025 6.754 6.997 2,336,596 +0.19(+2.72%)
Sep 24, 2020 6.704 6.854 6.633 6.811 2,974,764 +0.07(+1.06%)
Sep 23, 2020 6.940 6.947 6.711 6.740 3,357,929 -0.25(-3.57%)
Sep 22, 2020 6.733 7.168 6.640 6.990 3,719,790 +0.45(+6.87%)
Sep 21, 2020 6.718 6.718 6.490 6.540 2,960,775 -0.27(-3.98%)
Sep 18, 2020 6.897 6.968 6.683 6.811 8,355,383 +0.02(+0.32%)
Sep 17, 2020 6.726 6.804 6.455 6.790 5,170,586 -0.01(-0.11%)
Sep 16, 2020 6.776 6.937 6.706 6.797 1,651,891 +0.07(+1.04%)
Sep 15, 2020 6.607 6.783 6.502 6.727 2,312,130 +0.13(+2.02%)
Sep 14, 2020 6.692 6.692 6.446 6.593 1,519,150 +0.04(+0.54%)
Sep 11, 2020 6.362 6.706 6.256 6.558 2,161,743 +0.23(+3.66%)
Sep 10, 2020 6.649 6.654 6.291 6.327 1,941,992 -0.25(-3.74%)
Sep 09, 2020 6.411 6.642 6.397 6.572 1,464,552 +0.23(+3.65%)
Sep 08, 2020 6.495 6.600 6.291 6.341 2,084,603 -0.28(-4.24%)
Sep 04, 2020 6.874 6.930 6.439 6.621 1,787,614 -0.22(-3.18%)
Sep 03, 2020 7.043 7.050 6.713 6.839 1,742,552 -0.21(-2.99%)
Sep 02, 2020 7.050 7.106 6.980 7.050 1,842,691 -0.00(-0.05%)
Sep 01, 2020 6.874 7.113 6.811 7.053 2,078,142 +0.16(+2.29%)
Aug 31, 2020 6.874 6.980 6.818 6.895 1,689,607 -0.02(-0.25%)
Aug 28, 2020 6.937 6.948 6.790 6.913 806,220 +0.01(+0.15%)
Aug 27, 2020 6.930 7.027 6.846 6.902 1,527,934 +0.00(+0.00%)
Aug 26, 2020 6.944 6.944 6.797 6.902 1,351,609 -0.04(-0.61%)
Aug 25, 2020 7.022 7.060 6.804 6.944 1,221,814 -0.01(-0.10%)
Aug 24, 2020 7.022 7.050 6.859 6.951 1,500,908 -0.01(-0.10%)
Aug 21, 2020 6.994 6.994 6.860 6.958 1,134,776 -0.04(-0.50%)
Aug 20, 2020 6.944 7.064 6.874 6.994 1,168,026 +0.09(+1.32%)
Aug 19, 2020 6.980 6.980 6.811 6.902 1,336,199 -0.09(-1.31%)
Aug 18, 2020 7.043 7.078 6.888 6.994 1,437,423 -0.05(-0.70%)
Aug 17, 2020 6.825 7.092 6.811 7.043 3,011,096 +0.24(+3.51%)
Aug 14, 2020 6.832 6.958 6.776 6.804 2,208,455 -0.04(-0.62%)
Aug 13, 2020 7.050 7.078 6.811 6.846 1,261,944 -0.24(-3.37%)
Aug 12, 2020 7.043 7.317 6.994 7.085 2,696,728 +0.37(+5.43%)
Aug 11, 2020 7.015 7.022 6.558 6.720 2,557,167 -0.33(-4.68%)
Aug 10, 2020 7.359 7.359 6.973 7.050 2,388,429 -0.27(-3.65%)
Aug 07, 2020 7.022 7.373 6.987 7.317 2,078,571 +0.20(+2.76%)
Aug 06, 2020 7.141 7.169 6.951 7.120 2,471,700 -0.02(-0.30%)
Aug 05, 2020 7.120 7.183 6.874 7.141 1,682,798 +0.13(+1.90%)
Aug 04, 2020 6.973 7.050 6.825 7.008 2,378,052 +0.05(+0.71%)
Aug 03, 2020 6.937 6.980 6.783 6.958 2,737,123 +0.01(+0.10%)
Jul 31, 2020 6.902 6.951 6.695 6.951 1,404,228 +0.06(+0.81%)
Jul 30, 2020 6.825 6.909 6.755 6.895 1,359,125 +0.01(+0.20%)
Jul 29, 2020 7.015 7.120 6.846 6.881 1,848,668 -0.12(-1.71%)
Jul 28, 2020 7.099 7.183 6.987 7.001 1,504,818 -0.09(-1.34%)
Jul 27, 2020 6.839 7.120 6.825 7.095 1,060,748 +0.24(+3.43%)
Jul 24, 2020 6.916 6.965 6.832 6.860 1,587,091 -0.09(-1.31%)
Jul 23, 2020 6.987 7.113 6.870 6.951 2,449,903 -0.06(-0.80%)
Jul 22, 2020 6.980 7.085 6.923 7.008 1,776,470 -0.02(-0.30%)
Jul 21, 2020 6.607 7.239 6.600 7.029 7,400,830 +0.53(+8.10%)
Jul 20, 2020 6.418 6.516 6.277 6.502 2,886,072 +0.09(+1.48%)
Jul 17, 2020 6.334 6.460 6.256 6.407 2,462,384 +0.09(+1.39%)
Jul 16, 2020 6.305 6.362 6.067 6.319 3,271,987 -0.11(-1.64%)
Jul 15, 2020 6.369 6.488 6.298 6.425 1,715,711 +0.17(+2.64%)
Jul 14, 2020 6.221 6.305 6.123 6.260 2,180,193 +0.03(+0.51%)
Jul 13, 2020 6.572 6.628 6.221 6.228 1,783,977 -0.26(-4.00%)
Jul 10, 2020 6.565 6.604 6.362 6.488 1,249,706 -0.03(-0.43%)
Jul 09, 2020 6.671 6.698 6.425 6.516 1,533,928 -0.15(-2.32%)
Jul 08, 2020 6.572 6.678 6.446 6.671 2,443,946 +0.13(+1.93%)
Jul 07, 2020 6.474 6.678 6.439 6.544 2,515,671 +0.06(+0.87%)
Jul 06, 2020 6.832 6.846 6.397 6.488 2,575,440 -0.19(-2.84%)
Jul 02, 2020 6.671 6.706 6.579 6.678 1,799,292 +0.03(+0.42%)
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.