Skip to main content

Uniti Group Inc (NQ: UNIT )

2.750 -0.360 (-11.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.000 3.000 2.705 2.750 6,316,577 -0.21(-7.09%)
Jun 13, 2024 3.017 3.028 2.884 2.960 4,353,102 -0.03(-0.96%)
Jun 12, 2024 3.179 3.293 2.979 2.989 2,951,276 -0.08(-2.64%)
Jun 11, 2024 3.103 3.112 3.031 3.069 1,710,012 -0.03(-1.07%)
Jun 10, 2024 3.093 3.298 3.074 3.103 2,887,234 +0.00(+0.00%)
Jun 07, 2024 3.055 3.112 2.998 3.103 1,820,444 -0.00(-0.15%)
Jun 06, 2024 2.998 3.122 2.979 3.108 1,935,564 +0.13(+4.31%)
Jun 05, 2024 2.884 2.989 2.846 2.979 2,160,297 +0.10(+3.64%)
Jun 04, 2024 2.989 3.008 2.874 2.874 2,180,683 -0.11(-3.82%)
Jun 03, 2024 3.027 3.093 2.960 2.989 2,183,411 -0.02(-0.63%)
May 31, 2024 3.046 3.065 2.955 3.008 3,066,935 -0.03(-0.94%)
May 30, 2024 2.960 3.074 2.931 3.036 2,842,277 +0.09(+2.90%)
May 29, 2024 2.931 2.960 2.855 2.950 2,824,897 -0.01(-0.32%)
May 28, 2024 3.112 3.141 2.946 2.960 3,242,593 -0.12(-4.01%)
May 24, 2024 3.112 3.169 3.046 3.084 2,266,513 -0.02(-0.61%)
May 23, 2024 3.293 3.317 3.093 3.103 3,968,572 -0.19(-5.78%)
May 22, 2024 3.331 3.341 3.265 3.293 2,531,129 -0.07(-1.98%)
May 21, 2024 3.426 3.474 3.336 3.360 2,313,614 -0.09(-2.49%)
May 20, 2024 3.493 3.545 3.431 3.445 1,828,757 -0.03(-0.82%)
May 17, 2024 3.474 3.550 3.426 3.474 3,113,677 +0.02(+0.55%)
May 16, 2024 3.607 3.645 3.445 3.455 3,110,545 -0.15(-4.22%)
May 15, 2024 3.750 3.821 3.593 3.607 2,501,084 -0.06(-1.56%)
May 14, 2024 3.693 3.771 3.655 3.664 2,220,010 +0.02(+0.52%)
May 13, 2024 3.712 3.726 3.560 3.645 2,736,060 -0.04(-1.03%)
May 10, 2024 3.617 3.759 3.617 3.683 2,835,883 +0.07(+1.84%)
May 09, 2024 3.702 3.817 3.588 3.617 5,031,469 -0.07(-1.81%)
May 08, 2024 3.617 3.755 3.474 3.683 5,991,256 -0.01(-0.26%)
May 07, 2024 3.636 3.712 3.569 3.693 8,156,232 +0.08(+2.11%)
May 06, 2024 4.226 4.231 3.598 3.617 13,465,864 -0.61(-14.41%)
May 03, 2024 5.501 5.511 3.969 4.226 22,133,270 -1.51(-26.37%)
May 02, 2024 5.520 5.768 5.520 5.739 2,059,275 +0.21(+3.79%)
May 01, 2024 5.511 5.682 5.342 5.530 1,992,507 +0.06(+1.04%)
Apr 30, 2024 5.349 5.492 5.254 5.473 2,874,394 +0.05(+0.88%)
Apr 29, 2024 5.511 5.563 5.406 5.425 1,805,796 -0.08(-1.38%)
Apr 26, 2024 5.339 5.544 5.287 5.501 3,262,596 +0.18(+3.31%)
Apr 25, 2024 5.292 5.377 5.178 5.325 3,236,995 -0.11(-2.01%)
Apr 24, 2024 5.387 5.720 5.387 5.435 9,124,657 -0.03(-0.52%)
Apr 23, 2024 5.092 5.720 5.063 5.463 5,590,385 +0.41(+8.10%)
Apr 22, 2024 5.063 5.121 4.988 5.054 874,256 +0.00(+0.00%)
Apr 19, 2024 4.997 5.140 4.987 5.054 1,293,538 +0.00(+0.00%)
Apr 18, 2024 5.063 5.121 5.025 5.054 1,010,609 +0.01(+0.19%)
Apr 17, 2024 5.178 5.220 5.035 5.044 823,998 -0.07(-1.30%)
Apr 16, 2024 5.149 5.182 5.063 5.111 1,195,975 -0.10(-1.83%)
Apr 15, 2024 5.368 5.549 5.206 5.206 1,029,102 -0.13(-2.50%)
Apr 12, 2024 5.406 5.454 5.311 5.339 1,169,529 -0.09(-1.58%)
Apr 11, 2024 5.473 5.539 5.382 5.425 1,207,830 -0.01(-0.18%)
Apr 10, 2024 5.435 5.558 5.330 5.435 2,449,810 -0.19(-3.38%)
Apr 09, 2024 5.473 5.644 5.444 5.625 932,173 +0.16(+2.96%)
Apr 08, 2024 5.377 5.520 5.358 5.463 1,172,507 +0.11(+2.14%)
Apr 05, 2024 5.425 5.444 5.320 5.349 1,437,223 -0.08(-1.40%)
Apr 04, 2024 5.577 5.615 5.416 5.425 1,307,074 -0.10(-1.89%)
Apr 03, 2024 5.539 5.558 5.425 5.530 1,180,935 -0.03(-0.51%)
Apr 02, 2024 5.530 5.596 5.444 5.558 1,843,960 -0.08(-1.35%)
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.