Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.205 7.205 6.695 7.102 5,879,998 -0.10(-1.44%)
Apr 29, 2019 7.431 7.470 7.192 7.205 4,563,979 -0.21(-2.87%)
Apr 26, 2019 7.276 7.470 7.225 7.418 4,267,067 +0.12(+1.59%)
Apr 25, 2019 7.632 7.658 7.296 7.302 3,511,580 -0.36(-4.64%)
Apr 24, 2019 7.554 7.683 7.483 7.658 2,502,721 +0.10(+1.37%)
Apr 23, 2019 7.541 7.596 7.477 7.554 3,153,773 +0.05(+0.60%)
Apr 22, 2019 7.651 7.719 7.457 7.509 3,935,269 -0.14(-1.86%)
Apr 18, 2019 7.606 7.703 7.496 7.651 2,695,120 +0.03(+0.42%)
Apr 17, 2019 7.968 8.019 7.612 7.619 3,013,017 -0.30(-3.83%)
Apr 16, 2019 7.961 8.026 7.858 7.922 3,868,267 -0.03(-0.33%)
Apr 15, 2019 7.774 7.981 7.748 7.948 3,076,061 +0.14(+1.82%)
Apr 12, 2019 7.593 7.871 7.593 7.806 3,284,251 +0.20(+2.63%)
Apr 11, 2019 7.580 7.625 7.431 7.606 2,880,517 +0.05(+0.60%)
Apr 10, 2019 7.431 7.593 7.425 7.561 4,666,995 +0.14(+1.92%)
Apr 09, 2019 7.838 7.858 7.399 7.418 5,356,114 -0.43(-5.44%)
Apr 08, 2019 7.961 7.968 7.767 7.845 2,722,865 -0.15(-1.86%)
Apr 05, 2019 7.858 8.071 7.816 7.994 3,472,118 +0.11(+1.39%)
Apr 04, 2019 7.884 8.149 7.703 7.884 6,548,002 +0.07(+0.91%)
Apr 03, 2019 7.302 8.265 7.147 7.813 14,050,205 +0.51(+6.99%)
Apr 02, 2019 7.496 7.496 7.199 7.302 5,650,023 -0.21(-2.75%)
Apr 01, 2019 7.218 7.638 7.089 7.509 10,450,252 +0.28(+3.84%)
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%)
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.