Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniti Group Inc (NQ: UNIT )

2.750 +0.080 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 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 (%)
Mar 29, 2019 7.095 7.254 7.018 7.231 6,828,019 +0.16(+2.29%)
Mar 28, 2019 6.638 7.069 6.600 7.069 5,101,864 +0.29(+4.27%)
Mar 27, 2019 6.626 6.838 6.574 6.780 4,695,687 +0.16(+2.43%)
Mar 26, 2019 6.555 6.729 6.484 6.619 4,813,594 +0.06(+0.88%)
Mar 25, 2019 6.253 6.587 6.253 6.561 4,604,209 +0.20(+3.13%)
Mar 22, 2019 6.510 6.529 6.272 6.362 7,312,538 -0.20(-3.04%)
Mar 21, 2019 6.111 6.574 6.002 6.561 12,812,918 +0.13(+2.00%)
Mar 20, 2019 6.336 6.446 6.188 6.433 9,053,947 +0.09(+1.42%)
Mar 19, 2019 6.034 6.349 5.995 6.343 6,798,957 +0.27(+4.45%)
Mar 18, 2019 6.085 6.137 5.924 6.072 5,646,775 -0.02(-0.32%)
Mar 15, 2019 5.982 6.137 5.893 6.092 12,769,387 +0.07(+1.18%)
Mar 14, 2019 5.860 6.047 5.854 6.021 7,674,128 +0.17(+2.86%)
Mar 13, 2019 5.616 5.899 5.609 5.854 5,575,619 +0.26(+4.60%)
Mar 12, 2019 5.519 5.667 5.487 5.596 5,476,618 +0.11(+1.99%)
Mar 11, 2019 5.352 5.500 5.262 5.487 3,652,788 +0.14(+2.52%)
Mar 08, 2019 5.346 5.397 5.185 5.352 5,121,528 +0.01(+0.12%)
Mar 07, 2019 5.551 5.693 5.288 5.346 6,778,264 -0.21(-3.71%)
Mar 06, 2019 5.809 5.834 5.532 5.551 9,730,187 -0.24(-4.22%)
Mar 05, 2019 5.719 6.137 5.641 5.796 17,136,618 -0.32(-5.16%)
Mar 04, 2019 6.092 6.343 5.944 6.111 14,796,735 -0.18(-2.86%)
Mar 01, 2019 6.175 6.497 6.079 6.291 10,202,638 +0.09(+1.45%)
Feb 28, 2019 6.053 6.536 6.053 6.201 9,224,469 -0.25(-3.89%)
Feb 27, 2019 6.503 6.632 5.899 6.452 16,243,321 -0.15(-2.24%)
Feb 26, 2019 6.716 7.024 6.182 6.600 22,834,286 -0.22(-3.21%)
Feb 25, 2019 6.079 7.301 5.333 6.819 43,016,568 +0.88(+14.84%)
Feb 22, 2019 6.015 6.478 5.905 5.937 30,403,954 -0.49(-7.61%)
Feb 21, 2019 7.751 7.835 6.336 6.426 37,841,904 -1.47(-18.58%)
Feb 20, 2019 8.002 8.588 7.880 7.893 22,894,080 -0.15(-1.92%)
Feb 19, 2019 6.992 8.588 6.889 8.047 76,037,832 -4.81(-37.39%)
Feb 15, 2019 12.54 12.87 12.52 12.85 6,057,845 +0.33(+2.62%)
Feb 14, 2019 12.75 12.81 12.48 12.52 2,714,910 -0.25(-1.96%)
Feb 13, 2019 12.76 12.84 12.64 12.78 1,286,169 +0.00(+0.00%)
Feb 12, 2019 12.77 12.84 12.67 12.78 1,539,155 +0.04(+0.35%)
Feb 11, 2019 12.67 12.82 12.67 12.73 1,364,195 +0.06(+0.51%)
Feb 08, 2019 12.61 12.81 12.59 12.67 1,246,453 -0.02(-0.15%)
Feb 07, 2019 12.63 12.71 12.46 12.69 1,556,916 +0.00(+0.00%)
Feb 06, 2019 12.87 12.92 12.64 12.69 1,716,687 -0.17(-1.35%)
Feb 05, 2019 12.81 12.96 12.77 12.86 1,815,024 +0.05(+0.40%)
Feb 04, 2019 12.77 12.85 12.60 12.81 1,589,997 +0.03(+0.20%)
Feb 01, 2019 12.83 12.83 12.57 12.78 1,237,126 -0.03(-0.20%)
Jan 31, 2019 12.62 12.83 12.54 12.81 2,023,596 +0.17(+1.37%)
Jan 30, 2019 12.78 12.87 12.63 12.63 1,677,911 -0.15(-1.16%)
Jan 29, 2019 12.79 12.89 12.67 12.78 1,994,734 +0.00(+0.00%)
Jan 28, 2019 12.30 12.79 12.22 12.78 2,005,888 +0.43(+3.49%)
Jan 25, 2019 12.29 12.41 12.12 12.35 1,914,763 +0.23(+1.86%)
Jan 24, 2019 12.09 12.20 12.00 12.13 1,387,361 +0.04(+0.32%)
Jan 23, 2019 12.12 12.24 11.99 12.09 1,319,583 +0.00(+0.00%)
Jan 22, 2019 12.16 12.20 11.82 12.09 1,998,781 -0.08(-0.63%)
Jan 18, 2019 12.20 12.29 11.90 12.16 3,410,414 +0.01(+0.11%)
Jan 17, 2019 12.13 12.19 11.82 12.15 1,818,634 -0.04(-0.32%)
Jan 16, 2019 11.96 12.37 11.96 12.19 4,332,203 +0.31(+2.60%)
Jan 15, 2019 11.87 12.09 11.82 11.88 1,911,234 +0.06(+0.49%)
Jan 14, 2019 11.93 11.95 11.68 11.82 1,834,326 -0.06(-0.54%)
Jan 11, 2019 11.69 11.94 11.62 11.89 1,791,485 +0.20(+1.71%)
Jan 10, 2019 11.56 11.82 11.37 11.69 2,017,700 +0.09(+0.78%)
Jan 09, 2019 11.48 11.63 11.37 11.60 1,371,123 +0.14(+1.24%)
Jan 08, 2019 11.42 11.62 11.24 11.46 3,155,262 -0.08(-0.67%)
Jan 07, 2019 11.16 11.59 11.06 11.53 2,406,919 +0.39(+3.52%)
Jan 04, 2019 10.63 11.19 10.63 11.14 2,819,055 +0.57(+5.35%)
Jan 03, 2019 10.41 10.83 10.36 10.58 2,426,852 +0.10(+0.98%)
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.