Uniti Group Inc (NQ: UNIT )

10.13 -0.19 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 10.18 10.20 10.09 10.13 847,022 -0.19(-1.84%)
Aug 16, 2022 10.17 10.39 10.12 10.32 1,587,598 +0.14(+1.38%)
Aug 15, 2022 10.09 10.20 10.01 10.18 1,517,639 +0.06(+0.59%)
Aug 12, 2022 10.20 10.26 10.06 10.12 1,695,541 +0.01(+0.10%)
Aug 11, 2022 10.18 10.24 10.05 10.11 1,083,262 -0.03(-0.30%)
Aug 10, 2022 10.10 10.18 10.01 10.14 1,479,940 +0.17(+1.71%)
Aug 09, 2022 9.930 10.01 9.855 9.970 1,512,502 +0.01(+0.10%)
Aug 08, 2022 10.18 10.21 9.920 9.960 1,835,534 +0.00(+0.00%)
Aug 05, 2022 9.790 9.990 9.630 9.960 1,321,596 +0.11(+1.12%)
Aug 04, 2022 10.35 10.44 9.750 9.850 1,400,050 -0.36(-3.53%)
Aug 03, 2022 10.10 10.36 10.08 10.21 3,029,454 +0.18(+1.79%)
Aug 02, 2022 9.950 10.21 9.940 10.03 730,667 +0.01(+0.10%)
Aug 01, 2022 9.950 10.07 9.875 10.02 845,094 +0.05(+0.50%)
Jul 29, 2022 10.07 10.10 9.930 9.970 1,177,701 -0.06(-0.60%)
Jul 28, 2022 9.950 10.10 9.890 10.03 1,285,837 +0.18(+1.83%)
Jul 27, 2022 9.750 9.920 9.740 9.850 1,061,780 +0.13(+1.34%)
Jul 26, 2022 9.760 9.865 9.680 9.720 847,504 -0.07(-0.72%)
Jul 25, 2022 9.850 9.885 9.720 9.790 1,055,161 -0.02(-0.20%)
Jul 22, 2022 9.910 10.01 9.660 9.810 1,194,784 -0.07(-0.71%)
Jul 21, 2022 9.690 9.890 9.560 9.880 936,220 +0.17(+1.75%)
Jul 20, 2022 9.630 9.760 9.570 9.710 953,045 +0.08(+0.83%)
Jul 19, 2022 9.400 9.650 9.346 9.630 1,353,601 +0.38(+4.11%)
Jul 18, 2022 9.400 9.490 9.200 9.250 853,122 -0.06(-0.64%)
Jul 15, 2022 9.350 9.415 9.150 9.310 1,098,157 +0.19(+2.08%)
Jul 14, 2022 9.300 9.330 9.105 9.120 932,738 -0.30(-3.18%)
Jul 13, 2022 9.230 9.465 9.150 9.420 688,151 +0.09(+0.96%)
Jul 12, 2022 9.330 9.470 9.215 9.330 1,287,039 -0.07(-0.74%)
Jul 11, 2022 9.430 9.470 9.350 9.400 1,037,234 -0.03(-0.32%)
Jul 08, 2022 9.500 9.660 9.360 9.430 766,221 -0.06(-0.63%)
Jul 07, 2022 9.450 9.550 9.410 9.490 1,023,788 +0.12(+1.28%)
Jul 06, 2022 9.540 9.690 9.365 9.370 1,091,142 -0.19(-1.99%)
Jul 05, 2022 9.420 9.580 9.270 9.560 1,937,249 -0.06(-0.62%)
Jul 01, 2022 9.400 9.650 9.300 9.620 2,238,975 +0.20(+2.12%)
Jun 30, 2022 9.250 9.525 9.215 9.420 2,378,763 +0.11(+1.18%)
Jun 29, 2022 9.610 9.610 9.215 9.310 2,313,678 -0.37(-3.82%)
Jun 28, 2022 10.05 10.13 9.645 9.680 1,622,943 -0.29(-2.91%)
Jun 27, 2022 10.01 10.11 9.930 9.970 1,597,572 -0.04(-0.40%)
Jun 24, 2022 10.18 10.28 9.980 10.01 7,094,036 -0.17(-1.67%)
Jun 23, 2022 10.16 10.29 10.07 10.18 1,552,959 +0.04(+0.39%)
Jun 22, 2022 10.05 10.37 10.03 10.14 1,844,059 -0.05(-0.49%)
Jun 21, 2022 10.12 10.25 10.04 10.19 1,545,746 +0.18(+1.80%)
Jun 17, 2022 9.720 10.05 9.645 10.01 3,515,458 +0.41(+4.27%)
Jun 16, 2022 9.730 9.800 9.470 9.600 1,799,072 -0.45(-4.48%)
Jun 15, 2022 9.950 10.24 9.875 10.05 1,902,415 +0.24(+2.45%)
Jun 14, 2022 10.03 10.07 9.660 9.810 1,454,102 -0.20(-2.00%)
Jun 13, 2022 10.29 10.34 9.900 10.01 1,881,526 -0.59(-5.57%)
Jun 10, 2022 10.62 10.63 10.43 10.60 1,259,960 -0.16(-1.49%)
Jun 09, 2022 11.06 11.10 10.73 10.76 1,100,667 -0.32(-2.89%)
Jun 08, 2022 11.26 11.33 11.04 11.08 921,471 -0.30(-2.64%)
Jun 07, 2022 11.35 11.41 11.00 11.38 1,187,061 -0.04(-0.35%)
Jun 06, 2022 11.66 11.71 11.26 11.42 1,116,106 -0.04(-0.35%)
Jun 03, 2022 11.40 11.48 11.30 11.46 1,364,167 -0.03(-0.26%)
Jun 02, 2022 11.11 11.51 10.89 11.49 1,270,074 +0.34(+3.05%)
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.