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 7.159 7.159 6.652 7.056 5,917,774 -0.10(-1.43%)
Apr 29, 2019 7.384 7.422 7.146 7.159 4,593,300 -0.21(-2.87%)
Apr 26, 2019 7.230 7.422 7.178 7.371 4,294,481 +0.12(+1.59%)
Apr 25, 2019 7.583 7.609 7.249 7.255 3,534,141 -0.35(-4.64%)
Apr 24, 2019 7.506 7.634 7.435 7.609 2,518,800 +0.10(+1.37%)
Apr 23, 2019 7.493 7.548 7.429 7.506 3,174,034 +0.04(+0.60%)
Apr 22, 2019 7.602 7.670 7.410 7.461 3,960,552 -0.14(-1.86%)
Apr 18, 2019 7.557 7.654 7.448 7.602 2,712,434 +0.03(+0.42%)
Apr 17, 2019 7.917 7.968 7.564 7.570 3,032,374 -0.30(-3.83%)
Apr 16, 2019 7.910 7.975 7.808 7.872 3,893,119 -0.03(-0.33%)
Apr 15, 2019 7.724 7.930 7.699 7.898 3,095,823 +0.14(+1.82%)
Apr 12, 2019 7.544 7.821 7.544 7.756 3,305,351 +0.20(+2.63%)
Apr 11, 2019 7.532 7.577 7.384 7.557 2,899,023 +0.04(+0.60%)
Apr 10, 2019 7.384 7.544 7.378 7.512 4,696,979 +0.14(+1.92%)
Apr 09, 2019 7.788 7.808 7.352 7.371 5,390,525 -0.42(-5.44%)
Apr 08, 2019 7.910 7.917 7.718 7.795 2,740,358 -0.15(-1.86%)
Apr 05, 2019 7.808 8.020 7.766 7.943 3,494,424 +0.11(+1.39%)
Apr 04, 2019 7.833 8.097 7.654 7.833 6,590,070 +0.07(+0.91%)
Apr 03, 2019 7.255 8.212 7.101 7.763 14,140,471 +0.51(+6.99%)
Apr 02, 2019 7.448 7.448 7.153 7.255 5,686,321 -0.21(-2.75%)
Apr 01, 2019 7.172 7.589 7.044 7.461 10,517,390 +0.28(+3.84%)
Mar 29, 2019 7.050 7.207 6.973 7.185 6,871,885 +0.16(+2.29%)
Mar 28, 2019 6.596 7.024 6.558 7.024 5,134,642 +0.29(+4.27%)
Mar 27, 2019 6.583 6.794 6.532 6.737 4,725,854 +0.16(+2.43%)
Mar 26, 2019 6.513 6.686 6.443 6.577 4,844,520 +0.06(+0.88%)
Mar 25, 2019 6.213 6.545 6.213 6.519 4,633,790 +0.20(+3.13%)
Mar 22, 2019 6.468 6.487 6.232 6.321 7,359,518 -0.20(-3.04%)
Mar 21, 2019 6.072 6.532 5.963 6.519 12,895,236 +0.13(+2.00%)
Mar 20, 2019 6.296 6.404 6.149 6.392 9,112,115 +0.09(+1.42%)
Mar 19, 2019 5.995 6.309 5.957 6.302 6,842,637 +0.27(+4.45%)
Mar 18, 2019 6.046 6.098 5.887 6.034 5,683,053 -0.02(-0.32%)
Mar 15, 2019 5.944 6.098 5.855 6.053 12,851,426 +0.07(+1.18%)
Mar 14, 2019 5.823 6.008 5.816 5.983 7,723,431 +0.17(+2.86%)
Mar 13, 2019 5.580 5.861 5.573 5.816 5,611,441 +0.26(+4.60%)
Mar 12, 2019 5.484 5.631 5.452 5.561 5,511,803 +0.11(+1.99%)
Mar 11, 2019 5.318 5.465 5.228 5.452 3,676,256 +0.13(+2.52%)
Mar 08, 2019 5.311 5.363 5.152 5.318 5,154,432 +0.01(+0.12%)
Mar 07, 2019 5.516 5.657 5.254 5.311 6,821,811 -0.20(-3.71%)
Mar 06, 2019 5.772 5.797 5.497 5.516 9,792,700 -0.24(-4.22%)
Mar 05, 2019 5.682 6.098 5.605 5.759 17,246,714 -0.31(-5.16%)
Mar 04, 2019 6.053 6.302 5.906 6.072 14,891,798 -0.18(-2.86%)
Mar 01, 2019 6.136 6.455 6.040 6.251 10,268,186 +0.09(+1.45%)
Feb 28, 2019 6.014 6.494 6.014 6.161 9,283,732 -0.25(-3.89%)
Feb 27, 2019 6.462 6.590 5.861 6.411 16,347,678 -0.15(-2.24%)
Feb 26, 2019 6.673 6.980 6.142 6.558 22,980,988 -0.22(-3.21%)
Feb 25, 2019 6.040 7.254 5.299 6.775 43,292,932 +0.88(+14.84%)
Feb 22, 2019 5.976 6.436 5.867 5.899 30,599,288 -0.49(-7.61%)
Feb 21, 2019 7.702 7.785 6.296 6.385 38,085,024 -1.46(-18.58%)
Feb 20, 2019 7.951 8.533 7.830 7.842 23,041,166 -0.15(-1.92%)
Feb 19, 2019 6.948 8.533 6.845 7.996 76,526,344 -4.77(-37.39%)
Feb 15, 2019 12.46 12.78 12.44 12.77 6,096,764 +0.33(+2.62%)
Feb 14, 2019 12.67 12.73 12.40 12.44 2,732,352 -0.25(-1.96%)
Feb 13, 2019 12.67 12.76 12.56 12.69 1,294,432 +0.00(+0.00%)
Feb 12, 2019 12.69 12.76 12.59 12.69 1,549,044 +0.04(+0.35%)
Feb 11, 2019 12.59 12.74 12.59 12.65 1,372,959 +0.06(+0.51%)
Feb 08, 2019 12.53 12.73 12.51 12.59 1,254,461 -0.02(-0.15%)
Feb 07, 2019 12.55 12.63 12.38 12.60 1,566,919 +0.00(+0.00%)
Feb 06, 2019 12.78 12.83 12.56 12.60 1,727,716 -0.17(-1.35%)
Feb 05, 2019 12.73 12.87 12.69 12.78 1,826,685 +0.05(+0.40%)
Feb 04, 2019 12.69 12.76 12.51 12.73 1,600,213 +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.