Skip to main content

Uniti Group Inc (NQ: UNIT )

2.670 -0.080 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.813 7.836 7.704 7.735 1,517,924 -0.05(-0.60%)
Jul 28, 2022 7.720 7.836 7.673 7.782 1,657,299 +0.14(+1.83%)
Jul 27, 2022 7.565 7.697 7.557 7.642 1,368,515 +0.10(+1.34%)
Jul 26, 2022 7.572 7.654 7.510 7.541 1,092,337 -0.05(-0.72%)
Jul 25, 2022 7.642 7.669 7.541 7.596 1,359,984 -0.02(-0.20%)
Jul 22, 2022 7.689 7.766 7.495 7.611 1,539,942 -0.05(-0.71%)
Jul 21, 2022 7.518 7.673 7.417 7.666 1,206,682 +0.13(+1.75%)
Jul 20, 2022 7.472 7.572 7.425 7.534 1,228,368 +0.06(+0.83%)
Jul 19, 2022 7.293 7.487 7.251 7.472 1,744,640 +0.29(+4.11%)
Jul 18, 2022 7.293 7.363 7.138 7.177 1,099,578 -0.05(-0.64%)
Jul 15, 2022 7.254 7.305 7.099 7.223 1,415,401 +0.15(+2.08%)
Jul 14, 2022 7.216 7.239 7.064 7.076 1,202,194 -0.23(-3.18%)
Jul 13, 2022 7.161 7.344 7.099 7.309 886,949 +0.07(+0.96%)
Jul 12, 2022 7.239 7.347 7.150 7.239 1,658,849 -0.05(-0.74%)
Jul 11, 2022 7.316 7.347 7.254 7.293 1,336,878 -0.02(-0.32%)
Jul 08, 2022 7.371 7.495 7.262 7.316 987,573 -0.05(-0.63%)
Jul 07, 2022 7.332 7.409 7.301 7.363 1,319,548 +0.09(+1.28%)
Jul 06, 2022 7.402 7.518 7.266 7.270 1,406,359 -0.15(-1.99%)
Jul 05, 2022 7.309 7.433 7.192 7.417 2,496,897 -0.05(-0.62%)
Jul 01, 2022 7.293 7.487 7.216 7.464 2,885,788 +0.16(+2.12%)
Jun 30, 2022 7.177 7.390 7.150 7.309 3,065,959 +0.09(+1.18%)
Jun 29, 2022 7.456 7.456 7.150 7.223 2,982,071 -0.29(-3.82%)
Jun 28, 2022 7.797 7.859 7.483 7.510 2,091,791 -0.23(-2.91%)
Jun 27, 2022 7.766 7.844 7.704 7.735 2,059,091 -0.03(-0.40%)
Jun 24, 2022 7.898 7.976 7.743 7.766 9,143,418 -0.13(-1.67%)
Jun 23, 2022 7.883 7.988 7.817 7.898 2,001,590 +0.03(+0.39%)
Jun 22, 2022 7.797 8.046 7.782 7.867 2,376,785 -0.04(-0.49%)
Jun 21, 2022 7.852 7.953 7.790 7.906 1,992,293 +0.14(+1.80%)
Jun 17, 2022 7.541 7.797 7.483 7.766 4,531,031 +0.32(+4.27%)
Jun 16, 2022 7.549 7.603 7.347 7.448 2,318,802 -0.23(-3.03%)
Jun 15, 2022 7.605 7.826 7.547 7.681 2,489,151 +0.18(+2.45%)
Jun 14, 2022 7.666 7.700 7.383 7.498 1,902,571 -0.15(-2.00%)
Jun 13, 2022 7.864 7.899 7.566 7.650 2,461,820 -0.45(-5.57%)
Jun 10, 2022 8.117 8.124 7.971 8.101 1,648,552 -0.12(-1.49%)
Jun 09, 2022 8.453 8.480 8.201 8.224 1,440,131 -0.24(-2.89%)
Jun 08, 2022 8.606 8.659 8.438 8.468 1,205,668 -0.23(-2.64%)
Jun 07, 2022 8.675 8.720 8.407 8.698 1,553,170 -0.03(-0.35%)
Jun 06, 2022 8.912 8.950 8.606 8.728 1,460,331 -0.03(-0.35%)
Jun 03, 2022 8.713 8.774 8.640 8.759 1,784,898 -0.02(-0.26%)
Jun 02, 2022 8.491 8.797 8.323 8.782 1,661,786 +0.26(+3.05%)
Jun 01, 2022 8.652 8.667 8.453 8.522 1,838,733 -0.15(-1.68%)
May 31, 2022 8.606 8.732 8.587 8.667 2,251,271 -0.13(-1.48%)
May 27, 2022 8.545 8.847 8.484 8.797 2,278,143 +0.32(+3.79%)
May 26, 2022 8.514 8.636 8.361 8.476 2,263,778 -0.03(-0.36%)
May 25, 2022 8.231 8.575 8.185 8.506 2,152,040 +0.28(+3.34%)
May 24, 2022 8.185 8.315 8.033 8.231 1,903,953 +0.01(+0.09%)
May 23, 2022 8.056 8.270 7.956 8.224 2,597,004 +0.24(+3.07%)
May 20, 2022 8.117 8.140 7.796 7.979 1,765,699 -0.05(-0.57%)
May 19, 2022 8.010 8.270 7.987 8.025 1,914,514 -0.05(-0.66%)
May 18, 2022 8.109 8.189 7.964 8.078 2,584,927 -0.15(-1.86%)
May 17, 2022 8.086 8.285 8.086 8.231 1,591,097 +0.17(+2.09%)
May 16, 2022 8.124 8.205 8.036 8.063 1,295,800 -0.08(-0.94%)
May 13, 2022 7.872 8.155 7.864 8.140 3,651,776 +0.31(+4.00%)
May 12, 2022 7.887 8.006 7.742 7.826 1,983,833 -0.05(-0.68%)
May 11, 2022 8.017 8.163 7.849 7.880 2,090,511 -0.11(-1.43%)
May 10, 2022 8.132 8.193 7.773 7.994 2,771,309 -0.04(-0.48%)
May 09, 2022 8.613 8.629 7.952 8.033 3,618,477 -0.68(-7.81%)
May 06, 2022 8.988 9.057 8.636 8.713 3,567,309 -0.41(-4.52%)
May 05, 2022 9.500 9.920 9.019 9.126 2,592,770 -0.41(-4.25%)
May 04, 2022 9.187 9.561 9.141 9.531 1,971,072 +0.08(+0.89%)
May 03, 2022 9.340 9.515 9.198 9.447 2,140,113 +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.