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 (%)
Oct 29, 2021 11.24 11.32 11.31 2,131,357 +0.06(+0.56%)
Oct 28, 2021 11.18 11.24 1,643,797 +0.09(+0.78%)
Oct 27, 2021 11.25 11.39 11.15 11.16 2,101,999 -0.08(-0.70%)
Oct 26, 2021 11.38 11.24 2,790,873 -0.11(-0.97%)
Oct 25, 2021 11.32 11.51 11.15 11.35 2,528,856 +0.04(+0.35%)
Oct 22, 2021 11.26 11.46 11.20 11.31 2,927,275 -0.07(-0.62%)
Oct 21, 2021 10.30 11.41 10.27 11.38 9,277,333 +1.10(+10.68%)
Oct 20, 2021 9.546 10.40 9.467 10.28 5,680,147 +0.71(+7.43%)
Oct 19, 2021 9.553 9.609 9.522 9.569 1,349,375 +0.02(+0.25%)
Oct 18, 2021 9.459 9.557 9.403 9.546 1,080,335 +0.06(+0.58%)
Oct 15, 2021 9.506 9.553 9.395 9.490 1,466,814 +0.09(+1.01%)
Oct 14, 2021 9.443 9.514 9.364 9.395 1,157,782 +0.02(+0.17%)
Oct 13, 2021 9.332 9.459 9.143 9.380 1,177,210 +0.06(+0.59%)
Oct 12, 2021 9.324 9.467 9.309 9.324 2,075,768 -0.02(-0.17%)
Oct 11, 2021 9.577 9.585 9.324 9.340 1,512,752 -0.21(-2.23%)
Oct 08, 2021 9.830 9.830 9.553 9.553 1,395,893 -0.28(-2.81%)
Oct 07, 2021 9.846 9.941 9.822 9.830 1,442,437 +0.03(+0.32%)
Oct 06, 2021 9.727 9.826 9.688 9.798 2,034,189 +0.02(+0.16%)
Oct 05, 2021 9.822 9.834 9.688 9.783 1,184,097 -0.04(-0.44%)
Oct 04, 2021 9.798 9.885 9.767 9.826 1,434,135 +0.05(+0.53%)
Oct 01, 2021 9.798 9.877 9.613 9.775 1,843,264 +0.00(+0.00%)
Sep 30, 2021 9.933 9.941 9.680 9.775 1,532,545 -0.09(-0.96%)
Sep 29, 2021 9.862 10.11 9.846 9.870 3,054,847 +0.03(+0.32%)
Sep 28, 2021 9.870 9.960 9.751 9.838 2,461,676 -0.04(-0.40%)
Sep 27, 2021 9.956 10.02 9.854 9.877 1,255,178 -0.09(-0.95%)
Sep 24, 2021 10.07 10.12 9.858 9.972 2,804,655 -0.10(-1.02%)
Sep 23, 2021 9.972 10.15 9.972 10.07 1,433,922 -0.07(-0.70%)
Sep 22, 2021 10.15 10.30 10.09 10.15 1,116,186 +0.06(+0.55%)
Sep 21, 2021 10.15 10.27 10.04 10.09 1,308,467 +0.01(+0.08%)
Sep 20, 2021 10.04 10.12 9.945 10.08 1,470,523 -0.04(-0.39%)
Sep 17, 2021 10.12 10.18 10.04 10.12 4,807,795 +0.03(+0.31%)
Sep 16, 2021 10.09 10.21 10.04 10.09 2,214,182 -0.01(-0.08%)
Sep 15, 2021 10.11 10.13 9.950 10.10 1,403,862 +0.03(+0.31%)
Sep 14, 2021 10.15 10.18 10.01 10.07 1,105,992 -0.04(-0.39%)
Sep 13, 2021 9.997 10.13 9.911 10.11 1,607,748 +0.20(+2.05%)
Sep 10, 2021 10.15 10.17 9.888 9.903 1,457,435 -0.21(-2.08%)
Sep 09, 2021 10.25 10.25 10.05 10.11 1,690,422 -0.13(-1.30%)
Sep 08, 2021 10.15 10.27 10.08 10.25 1,432,114 +0.10(+1.00%)
Sep 07, 2021 10.37 10.50 10.11 10.15 2,699,104 -0.16(-1.52%)
Sep 03, 2021 10.21 10.31 10.09 10.30 1,790,623 +0.05(+0.53%)
Sep 02, 2021 10.19 10.29 10.11 10.25 1,591,355 +0.05(+0.54%)
Sep 01, 2021 10.25 10.32 10.14 10.19 1,983,895 -0.02(-0.15%)
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%)
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.