Skip to main content

Uniti Group Inc (NQ: UNIT )

2.750 -0.360 (-11.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.88 12.07 11.79 11.85 1,997,063 +0.08(+0.68%)
Oct 30, 2018 11.66 12.23 11.60 11.77 2,613,425 +0.14(+1.22%)
Oct 29, 2018 11.66 12.00 11.46 11.63 2,224,811 +0.07(+0.59%)
Oct 26, 2018 12.21 12.23 11.49 11.56 3,689,045 -0.79(-6.42%)
Oct 25, 2018 11.99 12.43 11.94 12.35 3,257,957 +0.41(+3.42%)
Oct 24, 2018 11.94 12.30 11.86 11.94 2,605,432 +0.04(+0.31%)
Oct 23, 2018 11.97 12.06 11.63 11.91 1,965,102 -0.15(-1.28%)
Oct 22, 2018 12.31 12.45 12.05 12.06 2,160,153 -0.21(-1.72%)
Oct 19, 2018 12.61 12.77 12.15 12.27 2,851,132 -0.21(-1.69%)
Oct 18, 2018 12.46 12.62 12.34 12.48 2,506,073 +0.01(+0.10%)
Oct 17, 2018 12.41 12.53 12.27 12.47 1,825,157 +0.01(+0.05%)
Oct 16, 2018 11.92 12.47 11.88 12.46 2,899,218 +0.57(+4.79%)
Oct 15, 2018 11.74 12.08 11.72 11.89 2,215,655 +0.12(+1.05%)
Oct 12, 2018 11.93 12.12 11.65 11.77 2,764,724 +0.22(+1.93%)
Oct 11, 2018 11.85 12.00 11.55 11.55 3,122,667 -0.30(-2.51%)
Oct 10, 2018 12.02 12.15 11.78 11.84 2,584,119 -0.19(-1.59%)
Oct 09, 2018 11.76 12.04 11.72 12.04 1,461,177 +0.30(+2.59%)
Oct 08, 2018 11.79 11.97 11.66 11.73 2,361,586 -0.10(-0.84%)
Oct 05, 2018 11.94 12.05 11.73 11.83 1,827,483 -0.06(-0.52%)
Oct 04, 2018 12.31 12.37 11.88 11.89 2,416,095 -0.48(-3.90%)
Oct 03, 2018 12.38 12.51 12.33 12.38 1,825,947 +0.04(+0.30%)
Oct 02, 2018 12.35 12.48 12.25 12.34 1,929,969 -0.03(-0.25%)
Oct 01, 2018 12.52 12.59 12.35 12.37 1,830,056 -0.11(-0.84%)
Sep 28, 2018 12.45 12.53 12.36 12.48 1,890,310 +0.06(+0.45%)
Sep 27, 2018 12.24 12.48 12.14 12.42 2,800,825 +0.25(+2.03%)
Sep 26, 2018 12.05 12.30 12.03 12.17 3,087,462 +0.08(+0.65%)
Sep 25, 2018 12.52 12.52 12.08 12.09 4,856,859 -0.34(-2.75%)
Sep 24, 2018 12.53 12.53 12.27 12.44 2,875,391 -0.09(-0.72%)
Sep 21, 2018 12.49 12.58 12.41 12.53 6,324,676 +0.03(+0.24%)
Sep 20, 2018 12.66 12.66 12.36 12.50 4,086,485 -0.01(-0.05%)
Sep 19, 2018 12.56 12.67 12.47 12.50 1,966,451 -0.06(-0.48%)
Sep 18, 2018 12.41 12.65 12.32 12.56 3,947,543 +0.15(+1.21%)
Sep 17, 2018 12.24 12.68 12.24 12.41 4,190,148 +0.19(+1.57%)
Sep 14, 2018 12.64 12.67 12.06 12.22 5,975,987 -0.43(-3.37%)
Sep 13, 2018 12.34 12.77 12.34 12.65 4,696,458 +0.37(+2.98%)
Sep 12, 2018 12.20 12.43 12.03 12.28 3,333,970 +0.12(+0.99%)
Sep 11, 2018 11.66 12.29 11.30 12.16 9,799,677 +0.50(+4.33%)
Sep 10, 2018 11.75 11.86 11.63 11.66 2,017,179 -0.08(-0.67%)
Sep 07, 2018 11.75 12.03 11.72 11.73 1,884,587 -0.10(-0.81%)
Sep 06, 2018 12.03 12.18 11.68 11.83 2,921,526 -0.22(-1.80%)
Sep 05, 2018 12.03 12.22 11.91 12.05 2,470,367 +0.03(+0.25%)
Sep 04, 2018 12.51 12.58 11.95 12.02 2,577,195 -0.49(-3.94%)
Aug 31, 2018 12.51 12.51 12.51 0 +0.01(+0.05%)
Aug 30, 2018 12.64 12.71 12.39 12.50 2,009,839 -0.11(-0.90%)
Aug 29, 2018 12.72 12.73 12.50 12.62 1,377,321 -0.17(-1.36%)
Aug 28, 2018 12.46 12.82 12.44 12.79 2,295,596 +0.34(+2.70%)
Aug 27, 2018 12.40 12.57 12.35 12.46 1,745,364 +0.09(+0.73%)
Aug 24, 2018 12.46 12.61 12.36 12.36 1,452,179 -0.08(-0.63%)
Aug 23, 2018 12.53 12.65 12.42 12.44 1,910,305 -0.09(-0.72%)
Aug 22, 2018 12.45 12.59 12.31 12.53 1,972,160 +0.06(+0.48%)
Aug 21, 2018 12.35 12.76 12.35 12.47 4,363,292 +0.15(+1.22%)
Aug 20, 2018 12.05 12.35 12.02 12.32 4,022,362 +0.32(+2.70%)
Aug 17, 2018 11.92 12.05 11.82 12.00 3,680,462 +0.10(+0.86%)
Aug 16, 2018 11.93 11.96 11.82 11.90 3,368,657 +0.02(+0.15%)
Aug 15, 2018 11.72 11.93 11.55 11.88 2,587,563 +0.16(+1.38%)
Aug 14, 2018 11.35 11.76 11.35 11.72 2,560,398 +0.41(+3.67%)
Aug 13, 2018 11.30 11.48 11.30 11.30 2,868,169 +0.01(+0.05%)
Aug 10, 2018 10.96 11.42 10.94 11.30 4,647,139 +0.22(+2.01%)
Aug 09, 2018 10.85 11.29 10.81 11.07 3,351,327 +0.27(+2.50%)
Aug 08, 2018 10.83 10.93 10.70 10.80 1,817,322 -0.05(-0.44%)
Aug 07, 2018 10.99 11.01 10.70 10.85 2,548,089 -0.11(-0.99%)
Aug 06, 2018 11.04 11.12 10.81 10.96 2,849,694 -0.02(-0.22%)
Aug 03, 2018 10.73 11.03 10.73 10.98 2,138,572 +0.25(+2.35%)
Aug 02, 2018 10.66 10.92 10.65 10.73 1,767,512 +0.01(+0.11%)
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.