Uniti Group Inc (NQ: UNIT )

7.300 -0.480 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 7.740 7.740 7.260 7.300 2,512,763 -0.48(-6.17%)
Sep 22, 2022 8.170 8.190 7.760 7.780 1,855,357 -0.40(-4.89%)
Sep 21, 2022 8.490 8.565 8.170 8.180 1,353,920 -0.27(-3.20%)
Sep 20, 2022 8.490 8.515 8.310 8.450 1,058,922 -0.17(-1.97%)
Sep 19, 2022 8.470 8.665 8.415 8.620 1,095,057 +0.08(+0.94%)
Sep 16, 2022 8.610 8.640 8.445 8.540 3,241,317 -0.11(-1.27%)
Sep 15, 2022 8.850 8.940 8.650 8.650 1,334,477 -0.21(-2.37%)
Sep 14, 2022 8.850 8.920 8.732 8.860 1,114,103 -0.03(-0.34%)
Sep 13, 2022 9.320 9.350 8.860 8.890 1,589,086 -0.64(-6.72%)
Sep 12, 2022 9.620 9.740 9.510 9.530 847,869 -0.04(-0.42%)
Sep 09, 2022 9.260 9.570 9.167 9.570 1,036,183 +0.36(+3.91%)
Sep 08, 2022 9.000 9.210 8.950 9.210 872,454 -0.01(-0.11%)
Sep 07, 2022 9.130 9.250 9.020 9.220 1,399,524 +0.03(+0.33%)
Sep 06, 2022 9.270 9.335 9.105 9.190 1,635,725 -0.06(-0.65%)
Sep 02, 2022 9.540 9.580 9.220 9.250 1,182,973 -0.17(-1.80%)
Sep 01, 2022 9.320 9.440 9.200 9.420 1,109,991 +0.03(+0.32%)
Aug 31, 2022 9.340 9.545 9.310 9.390 1,123,777 +0.10(+1.08%)
Aug 30, 2022 9.400 9.480 9.260 9.290 981,600 -0.12(-1.28%)
Aug 29, 2022 9.500 9.595 9.390 9.410 703,273 -0.14(-1.47%)
Aug 26, 2022 9.850 9.850 9.530 9.550 915,011 -0.32(-3.24%)
Aug 25, 2022 9.660 9.870 9.650 9.870 1,407,275 +0.25(+2.60%)
Aug 24, 2022 9.580 9.740 9.520 9.620 848,053 +0.03(+0.31%)
Aug 23, 2022 9.760 9.820 9.545 9.590 1,108,363 -0.20(-2.04%)
Aug 22, 2022 10.00 10.01 9.750 9.790 1,062,672 -0.30(-2.97%)
Aug 19, 2022 10.19 10.19 10.05 10.09 804,618 -0.14(-1.37%)
Aug 18, 2022 10.13 10.24 10.07 10.23 479,667 +0.10(+0.99%)
Aug 17, 2022 10.18 10.20 10.09 10.13 847,022 -0.19(-1.84%)
Aug 16, 2022 10.17 10.39 10.12 10.32 1,587,598 +0.14(+1.38%)
Aug 15, 2022 10.09 10.20 10.01 10.18 1,517,639 +0.06(+0.59%)
Aug 12, 2022 10.20 10.26 10.06 10.12 1,695,541 +0.01(+0.10%)
Aug 11, 2022 10.18 10.24 10.05 10.11 1,083,262 -0.03(-0.30%)
Aug 10, 2022 10.10 10.18 10.01 10.14 1,479,940 +0.17(+1.71%)
Aug 09, 2022 9.930 10.01 9.855 9.970 1,512,502 +0.01(+0.10%)
Aug 08, 2022 10.18 10.21 9.920 9.960 1,835,534 +0.00(+0.00%)
Aug 05, 2022 9.790 9.990 9.630 9.960 1,321,596 +0.11(+1.12%)
Aug 04, 2022 10.35 10.44 9.750 9.850 1,400,050 -0.36(-3.53%)
Aug 03, 2022 10.10 10.36 10.08 10.21 3,029,454 +0.18(+1.79%)
Aug 02, 2022 9.950 10.21 9.940 10.03 730,667 +0.01(+0.10%)
Aug 01, 2022 9.950 10.07 9.875 10.02 845,094 +0.05(+0.50%)
Jul 29, 2022 10.07 10.10 9.930 9.970 1,177,701 -0.06(-0.60%)
Jul 28, 2022 9.950 10.10 9.890 10.03 1,285,837 +0.18(+1.83%)
Jul 27, 2022 9.750 9.920 9.740 9.850 1,061,780 +0.13(+1.34%)
Jul 26, 2022 9.760 9.865 9.680 9.720 847,504 -0.07(-0.72%)
Jul 25, 2022 9.850 9.885 9.720 9.790 1,055,161 -0.02(-0.20%)
Jul 22, 2022 9.910 10.01 9.660 9.810 1,194,784 -0.07(-0.71%)
Jul 21, 2022 9.690 9.890 9.560 9.880 936,220 +0.17(+1.75%)
Jul 20, 2022 9.630 9.760 9.570 9.710 953,045 +0.08(+0.83%)
Jul 19, 2022 9.400 9.650 9.346 9.630 1,353,601 +0.38(+4.11%)
Jul 18, 2022 9.400 9.490 9.200 9.250 853,122 -0.06(-0.64%)
Jul 15, 2022 9.350 9.415 9.150 9.310 1,098,157 +0.19(+2.08%)
Jul 14, 2022 9.300 9.330 9.105 9.120 932,738 -0.30(-3.18%)
Jul 13, 2022 9.230 9.465 9.150 9.420 688,151 +0.09(+0.96%)
Jul 12, 2022 9.330 9.470 9.215 9.330 1,287,039 -0.07(-0.74%)
Jul 11, 2022 9.430 9.470 9.350 9.400 1,037,234 -0.03(-0.32%)
Jul 08, 2022 9.500 9.660 9.360 9.430 766,221 -0.06(-0.63%)
Jul 07, 2022 9.450 9.550 9.410 9.490 1,023,788 +0.12(+1.28%)
Jul 06, 2022 9.540 9.690 9.365 9.370 1,091,142 -0.19(-1.99%)
Jul 05, 2022 9.420 9.580 9.270 9.560 1,937,249 -0.06(-0.62%)
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.