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

Uniti Group Inc (NQ: UNIT )

3.650 +0.020 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 10.28 10.43 10.18 10.21 1,734,862 -0.09(-0.84%)
Aug 30, 2021 10.02 10.37 10.02 10.29 1,907,328 +0.29(+2.89%)
Aug 27, 2021 9.958 10.10 9.935 10.01 2,574,731 +0.06(+0.63%)
Aug 26, 2021 9.818 10.03 9.818 9.943 1,096,964 +0.02(+0.24%)
Aug 25, 2021 9.958 10.03 9.919 9.919 1,212,332 -0.05(-0.55%)
Aug 24, 2021 10.18 10.14 9.880 9.974 1,450,239 -0.16(-1.62%)
Aug 23, 2021 10.12 10.23 10.02 10.14 1,374,838 +0.05(+0.46%)
Aug 20, 2021 10.15 10.17 9.802 10.09 2,741,231 +0.22(+2.22%)
Aug 19, 2021 10.11 10.21 9.857 9.872 2,039,124 -0.27(-2.62%)
Aug 18, 2021 10.15 10.23 10.12 10.14 823,211 -0.03(-0.31%)
Aug 17, 2021 10.14 10.22 10.04 10.17 1,009,624 -0.07(-0.69%)
Aug 16, 2021 10.22 10.31 10.17 10.24 1,564,324 -0.01(-0.08%)
Aug 13, 2021 10.31 10.32 10.21 10.25 963,390 -0.02(-0.15%)
Aug 12, 2021 10.29 10.30 10.19 10.26 1,030,312 +0.02(+0.23%)
Aug 11, 2021 9.974 10.30 9.881 10.24 1,086,430 +0.07(+0.69%)
Aug 10, 2021 10.26 10.48 10.16 10.17 2,626,107 -0.07(-0.69%)
Aug 09, 2021 10.02 10.36 9.989 10.24 2,539,829 -0.04(-0.38%)
Aug 06, 2021 9.404 10.36 9.255 10.28 3,453,814 +0.87(+9.30%)
Aug 05, 2021 9.372 9.505 9.247 9.404 1,509,078 +0.00(+0.00%)
Aug 04, 2021 9.286 9.411 9.177 9.404 2,025,735 +0.11(+1.18%)
Aug 03, 2021 9.068 9.302 9.060 9.294 1,915,173 +0.22(+2.41%)
Aug 02, 2021 9.146 9.177 9.060 9.076 1,316,143 -0.06(-0.68%)
Jul 30, 2021 8.958 9.169 8.958 9.138 1,796,221 +0.20(+2.18%)
Jul 29, 2021 8.896 8.990 8.841 8.943 1,106,658 +0.12(+1.42%)
Jul 28, 2021 8.708 8.888 8.708 8.818 756,843 +0.10(+1.16%)
Jul 27, 2021 8.623 8.763 8.591 8.716 1,128,584 +0.05(+0.54%)
Jul 26, 2021 8.669 8.724 8.599 8.669 999,044 -0.02(-0.18%)
Jul 23, 2021 8.779 8.810 8.673 8.685 926,123 -0.08(-0.89%)
Jul 22, 2021 8.802 8.826 8.716 8.763 860,010 -0.09(-0.97%)
Jul 21, 2021 8.896 9.021 8.810 8.849 992,307 -0.04(-0.44%)
Jul 20, 2021 8.482 8.943 8.474 8.888 2,521,498 +0.41(+4.79%)
Jul 19, 2021 8.404 8.634 8.334 8.482 2,891,766 -0.16(-1.81%)
Jul 16, 2021 8.513 8.763 8.498 8.638 3,771,901 +0.17(+2.03%)
Jul 15, 2021 8.412 8.466 8.283 8.466 2,144,188 +0.05(+0.65%)
Jul 14, 2021 8.357 8.419 8.263 8.412 2,274,490 +0.05(+0.65%)
Jul 13, 2021 8.404 8.451 8.326 8.357 1,047,944 -0.10(-1.20%)
Jul 12, 2021 8.310 8.474 8.240 8.459 1,648,885 +0.12(+1.50%)
Jul 09, 2021 8.232 8.349 8.232 8.334 767,131 +0.10(+1.23%)
Jul 08, 2021 8.224 8.267 8.166 8.232 1,370,810 -0.07(-0.85%)
Jul 07, 2021 8.287 8.330 8.224 8.302 1,070,409 +0.01(+0.09%)
Jul 06, 2021 8.216 8.302 8.154 8.295 1,254,961 +0.09(+1.14%)
Jul 02, 2021 8.310 8.345 8.201 8.201 994,709 -0.08(-0.94%)
Jul 01, 2021 8.318 8.326 8.205 8.279 1,102,101 +0.01(+0.09%)
Jun 30, 2021 8.341 8.380 8.271 8.271 1,166,759 -0.03(-0.38%)
Jun 29, 2021 8.170 8.349 8.138 8.302 3,138,409 +0.12(+1.43%)
Jun 28, 2021 8.357 8.365 8.138 8.185 1,918,324 -0.14(-1.69%)
Jun 25, 2021 8.263 8.466 8.263 8.326 12,103,816 +0.08(+0.95%)
Jun 24, 2021 8.162 8.263 8.142 8.248 982,268 +0.09(+1.05%)
Jun 23, 2021 8.279 8.318 8.146 8.162 1,679,650 -0.10(-1.23%)
Jun 22, 2021 8.201 8.304 8.127 8.263 1,038,197 +0.06(+0.76%)
Jun 21, 2021 8.123 8.232 8.021 8.201 1,341,841 +0.10(+1.25%)
Jun 18, 2021 8.287 8.326 8.006 8.099 4,071,120 -0.28(-3.36%)
Jun 17, 2021 8.419 8.419 8.162 8.380 2,341,608 -0.01(-0.09%)
Jun 16, 2021 8.381 8.454 8.350 8.388 1,805,317 -0.02(-0.27%)
Jun 15, 2021 8.357 8.411 8.319 8.411 1,264,495 +0.05(+0.65%)
Jun 14, 2021 8.450 8.488 8.334 8.357 1,246,109 -0.06(-0.73%)
Jun 11, 2021 8.473 8.550 8.350 8.419 995,994 -0.05(-0.55%)
Jun 10, 2021 8.442 8.519 8.350 8.465 2,268,541 +0.02(+0.18%)
Jun 09, 2021 8.381 8.511 8.357 8.450 1,710,531 +0.08(+0.92%)
Jun 08, 2021 8.288 8.411 8.280 8.373 2,049,065 +0.05(+0.56%)
Jun 07, 2021 8.365 8.400 8.243 8.327 2,200,880 -0.04(-0.46%)
Jun 04, 2021 8.527 8.565 8.357 8.365 1,619,075 -0.16(-1.90%)
Jun 03, 2021 8.596 8.619 8.473 8.527 1,201,622 -0.09(-1.07%)
Jun 02, 2021 8.481 8.635 8.465 8.619 3,502,608 +0.15(+1.82%)
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.