Skip to main content

Uniti Group Inc (NQ: UNIT )

3.490 +0.180 (+5.44%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.320 3.515 3.290 3.490 3,104,329 +0.18(+5.44%)
Jul 11, 2024 3.150 3.320 3.110 3.310 2,910,091 +0.23(+7.47%)
Jul 10, 2024 3.100 3.110 3.010 3.080 1,866,951 -0.02(-0.65%)
Jul 09, 2024 3.040 3.105 2.930 3.100 1,828,571 +0.07(+2.31%)
Jul 08, 2024 2.810 3.040 2.810 3.030 3,601,666 +0.26(+9.39%)
Jul 05, 2024 2.810 2.815 2.720 2.770 1,933,125 -0.03(-1.07%)
Jul 03, 2024 2.780 2.875 2.740 2.800 844,844 +0.04(+1.45%)
Jul 02, 2024 2.750 2.790 2.690 2.760 1,587,489 +0.02(+0.73%)
Jul 01, 2024 2.900 2.960 2.715 2.740 2,981,595 -0.18(-6.16%)
Jun 28, 2024 2.800 2.940 2.740 2.920 6,604,559 +0.19(+6.96%)
Jun 27, 2024 2.710 2.830 2.675 2.730 4,086,326 +0.02(+0.74%)
Jun 26, 2024 2.670 2.730 2.620 2.710 3,402,967 +0.03(+1.12%)
Jun 25, 2024 2.640 2.690 2.590 2.680 3,371,523 +0.03(+1.13%)
Jun 24, 2024 2.860 2.940 2.650 2.650 2,998,187 -0.21(-7.34%)
Jun 21, 2024 2.810 2.875 2.750 2.860 10,357,729 +0.04(+1.42%)
Jun 20, 2024 2.770 2.830 2.690 2.820 3,903,318 +0.07(+2.55%)
Jun 18, 2024 2.650 2.760 2.570 2.750 4,062,851 +0.08(+3.00%)
Jun 17, 2024 2.750 2.750 2.650 2.670 3,639,308 -0.08(-2.91%)
Jun 14, 2024 3.000 3.000 2.705 2.750 6,316,577 -0.21(-7.09%)
Jun 13, 2024 3.017 3.022 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%)
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.