Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Uniti Group Inc. - Common Stock (NQ:UNIT)

10.98 -0.39 (-3.43%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 12, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 11, 2026 11.90 12.38 11.35 11.37 6,106,830 +0.09(+0.80%)
May 08, 2026 11.20 11.46 11.20 11.28 2,242,909 +0.16(+1.44%)
May 07, 2026 11.55 11.55 11.11 11.12 1,557,957 -0.21(-1.85%)
May 06, 2026 11.56 11.66 11.26 11.33 1,571,934 -0.17(-1.48%)
May 05, 2026 11.54 11.65 11.23 11.50 3,345,622 +0.04(+0.35%)
May 04, 2026 11.65 11.91 11.33 11.46 1,783,644 -0.31(-2.63%)
May 01, 2026 11.91 11.96 11.62 11.77 2,478,917 -0.06(-0.51%)
Apr 30, 2026 11.28 11.84 11.22 11.83 4,194,802 +0.62(+5.53%)
Apr 29, 2026 11.39 11.55 11.18 11.21 3,613,768 -0.28(-2.44%)
Apr 28, 2026 11.74 11.91 11.28 11.49 4,645,139 -0.31(-2.63%)
Apr 27, 2026 11.97 12.10 11.74 11.80 2,807,368 -0.18(-1.50%)
Apr 24, 2026 11.77 12.01 11.67 11.98 1,934,467 +0.23(+1.96%)
Apr 23, 2026 11.93 12.18 11.60 11.75 3,089,355 -0.08(-0.68%)
Apr 22, 2026 11.81 11.98 11.75 11.83 1,924,596 +0.11(+0.94%)
Apr 21, 2026 11.97 12.04 11.39 11.72 2,602,045 -0.21(-1.76%)
Apr 20, 2026 11.59 12.00 11.56 11.93 3,422,109 +0.30(+2.58%)
Apr 17, 2026 11.22 11.74 11.19 11.63 2,452,526 +0.57(+5.15%)
Apr 16, 2026 11.05 11.19 10.99 11.06 2,276,631 +0.01(+0.09%)
Apr 15, 2026 10.98 11.06 10.82 11.05 1,375,742 +0.13(+1.19%)
Apr 14, 2026 10.87 10.95 10.65 10.92 1,724,207 +0.04(+0.37%)
Apr 13, 2026 10.78 11.02 10.75 10.88 2,561,520 +0.04(+0.37%)
Apr 10, 2026 10.81 11.00 10.61 10.84 2,448,162 +0.17(+1.59%)
Apr 09, 2026 10.52 10.68 10.25 10.67 3,205,642 +0.15(+1.43%)
Apr 08, 2026 10.67 10.74 10.38 10.52 2,548,339 +0.13(+1.25%)
Apr 07, 2026 10.12 10.44 10.05 10.39 2,348,974 +0.09(+0.87%)
Apr 06, 2026 10.30 10.42 10.07 10.30 2,025,463 -0.03(-0.29%)
Apr 02, 2026 9.680 10.40 9.660 10.33 3,776,159 +0.32(+3.20%)
Apr 01, 2026 9.720 11.03 9.680 10.01 7,351,354 +0.63(+6.72%)
Mar 31, 2026 8.280 9.415 8.220 9.380 7,709,095 +1.28(+15.80%)
Mar 30, 2026 7.940 8.150 7.940 8.100 2,163,041 +0.22(+2.79%)
Mar 27, 2026 7.790 7.920 7.735 7.880 1,093,873 +0.03(+0.38%)
Mar 26, 2026 7.740 7.995 7.525 7.850 1,206,257 -0.02(-0.25%)
Mar 25, 2026 7.980 8.010 7.775 7.870 1,157,379 -0.02(-0.25%)
Mar 24, 2026 7.710 7.940 7.650 7.890 1,956,782 +0.12(+1.54%)
Mar 23, 2026 7.690 7.955 7.690 7.770 1,634,802 +0.26(+3.46%)
Mar 20, 2026 7.920 7.960 7.470 7.510 4,516,817 -0.41(-5.18%)
Mar 19, 2026 7.500 7.930 7.420 7.920 1,946,341 +0.32(+4.21%)
Mar 18, 2026 8.100 8.250 7.550 7.600 3,410,302 -0.50(-6.17%)
Mar 17, 2026 7.760 8.100 7.750 8.100 1,732,612 +0.38(+4.92%)
Mar 16, 2026 7.860 7.861 7.625 7.720 1,707,677 +0.00(+0.00%)
Mar 13, 2026 7.840 7.930 7.565 7.720 1,501,575 -0.10(-1.28%)
Mar 12, 2026 8.110 8.282 7.810 7.820 1,757,708 -0.53(-6.35%)
Mar 11, 2026 8.530 8.680 8.210 8.350 1,544,768 -0.20(-2.34%)
Mar 10, 2026 8.210 8.740 8.160 8.550 2,572,557 +0.31(+3.76%)
Mar 09, 2026 8.000 8.250 7.760 8.240 2,506,461 +0.19(+2.36%)
Mar 06, 2026 7.920 8.200 7.830 8.050 2,410,353 -0.01(-0.12%)
Mar 05, 2026 7.710 8.060 7.670 8.060 1,302,384 +0.22(+2.81%)
Mar 04, 2026 7.830 7.900 7.470 7.840 1,422,469 +0.07(+0.90%)
Mar 03, 2026 7.620 7.865 7.365 7.770 2,168,891 -0.06(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.