Skip to main content

Uniti Group Inc (NQ: UNIT )

2.685 +0.005 (+0.19%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.863 7.886 7.754 7.785 1,508,234 -0.05(-0.60%)
Jul 28, 2022 7.769 7.887 7.723 7.832 1,646,720 +0.14(+1.83%)
Jul 27, 2022 7.613 7.746 7.605 7.691 1,359,779 +0.10(+1.34%)
Jul 26, 2022 7.621 7.703 7.559 7.590 1,085,364 -0.05(-0.72%)
Jul 25, 2022 7.691 7.719 7.590 7.644 1,351,302 -0.02(-0.20%)
Jul 22, 2022 7.738 7.816 7.543 7.660 1,530,112 -0.05(-0.71%)
Jul 21, 2022 7.566 7.723 7.465 7.715 1,198,979 +0.13(+1.75%)
Jul 20, 2022 7.520 7.621 7.473 7.582 1,220,526 +0.06(+0.83%)
Jul 19, 2022 7.340 7.535 7.298 7.520 1,733,503 +0.30(+4.11%)
Jul 18, 2022 7.340 7.410 7.184 7.223 1,092,559 -0.05(-0.64%)
Jul 15, 2022 7.301 7.352 7.145 7.270 1,406,366 +0.15(+2.08%)
Jul 14, 2022 7.262 7.285 7.110 7.121 1,194,520 -0.23(-3.18%)
Jul 13, 2022 7.207 7.391 7.145 7.356 881,287 +0.07(+0.96%)
Jul 12, 2022 7.285 7.395 7.196 7.285 1,648,259 -0.05(-0.74%)
Jul 11, 2022 7.363 7.395 7.301 7.340 1,328,344 -0.02(-0.32%)
Jul 08, 2022 7.418 7.543 7.309 7.363 981,268 -0.05(-0.63%)
Jul 07, 2022 7.379 7.457 7.348 7.410 1,311,124 +0.09(+1.28%)
Jul 06, 2022 7.449 7.566 7.313 7.317 1,397,382 -0.15(-1.99%)
Jul 05, 2022 7.356 7.481 7.238 7.465 2,480,958 -0.05(-0.62%)
Jul 01, 2022 7.340 7.535 7.262 7.512 2,867,366 +0.16(+2.12%)
Jun 30, 2022 7.223 7.438 7.196 7.356 3,046,387 +0.09(+1.18%)
Jun 29, 2022 7.504 7.504 7.196 7.270 2,963,035 -0.29(-3.82%)
Jun 28, 2022 7.848 7.910 7.531 7.559 2,078,438 -0.23(-2.91%)
Jun 27, 2022 7.816 7.894 7.754 7.785 2,045,947 -0.03(-0.40%)
Jun 24, 2022 7.949 8.027 7.793 7.816 9,085,050 -0.13(-1.67%)
Jun 23, 2022 7.933 8.039 7.867 7.949 1,988,813 +0.03(+0.39%)
Jun 22, 2022 7.848 8.097 7.832 7.918 2,361,613 -0.04(-0.49%)
Jun 21, 2022 7.902 8.004 7.840 7.957 1,979,575 +0.14(+1.80%)
Jun 17, 2022 7.590 7.848 7.531 7.816 4,502,107 +0.32(+4.27%)
Jun 16, 2022 7.598 7.652 7.395 7.496 2,304,000 -0.23(-3.03%)
Jun 15, 2022 7.653 7.877 7.596 7.730 2,473,261 +0.18(+2.45%)
Jun 14, 2022 7.715 7.750 7.430 7.546 1,890,426 -0.15(-2.00%)
Jun 13, 2022 7.915 7.950 7.615 7.700 2,446,104 -0.45(-5.57%)
Jun 10, 2022 8.169 8.177 8.023 8.153 1,638,029 -0.12(-1.49%)
Jun 09, 2022 8.507 8.534 8.253 8.277 1,430,937 -0.25(-2.89%)
Jun 08, 2022 8.661 8.715 8.492 8.523 1,197,971 -0.23(-2.64%)
Jun 07, 2022 8.730 8.776 8.461 8.753 1,543,255 -0.03(-0.35%)
Jun 06, 2022 8.969 9.007 8.661 8.784 1,451,009 -0.03(-0.35%)
Jun 03, 2022 8.769 8.830 8.696 8.815 1,773,504 -0.02(-0.26%)
Jun 02, 2022 8.546 8.853 8.377 8.838 1,651,177 +0.26(+3.05%)
Jun 01, 2022 8.707 8.723 8.507 8.576 1,826,995 -0.15(-1.68%)
May 31, 2022 8.661 8.788 8.642 8.723 2,236,899 -0.13(-1.48%)
May 27, 2022 8.600 8.903 8.538 8.853 2,263,600 +0.32(+3.79%)
May 26, 2022 8.569 8.692 8.415 8.530 2,249,327 -0.03(-0.36%)
May 25, 2022 8.284 8.630 8.238 8.561 2,138,302 +0.28(+3.34%)
May 24, 2022 8.238 8.369 8.084 8.284 1,891,798 +0.01(+0.09%)
May 23, 2022 8.107 8.323 8.007 8.277 2,580,426 +0.25(+3.07%)
May 20, 2022 8.169 8.192 7.846 8.030 1,754,427 -0.05(-0.57%)
May 19, 2022 8.061 8.323 8.038 8.077 1,902,293 -0.05(-0.66%)
May 18, 2022 8.161 8.242 8.015 8.130 2,568,426 -0.15(-1.86%)
May 17, 2022 8.138 8.338 8.138 8.284 1,580,940 +0.17(+2.09%)
May 16, 2022 8.177 8.257 8.088 8.115 1,287,529 -0.08(-0.94%)
May 13, 2022 7.923 8.207 7.915 8.192 3,628,465 +0.32(+4.00%)
May 12, 2022 7.938 8.057 7.792 7.877 1,971,169 -0.05(-0.68%)
May 11, 2022 8.069 8.215 7.900 7.930 2,077,166 -0.12(-1.43%)
May 10, 2022 8.184 8.246 7.823 8.046 2,753,618 -0.04(-0.48%)
May 09, 2022 8.669 8.684 8.003 8.084 3,595,378 -0.68(-7.81%)
May 06, 2022 9.046 9.115 8.692 8.769 3,544,536 -0.42(-4.52%)
May 05, 2022 9.561 9.984 9.076 9.184 2,576,219 -0.41(-4.25%)
May 04, 2022 9.246 9.623 9.200 9.592 1,958,489 +0.08(+0.89%)
May 03, 2022 9.400 9.576 9.257 9.507 2,126,451 +0.13(+1.39%)
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.