Uniti Group Inc (NQ: UNIT )

5.900 +0.030 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.870 5.880 5.880 5.900 1,709,375 +0.03(+0.51%)
Mar 27, 2024 5.900 6.000 5.810 5.870 2,049,429 +0.08(+1.38%)
Mar 26, 2024 5.956 5.956 5.780 5.790 1,545,878 -0.10(-1.66%)
Mar 25, 2024 5.897 5.951 5.873 5.887 1,082,113 +0.02(+0.33%)
Mar 22, 2024 6.209 6.219 5.868 5.868 1,885,325 -0.32(-5.20%)
Mar 21, 2024 6.190 6.228 6.063 6.190 1,505,814 +0.08(+1.28%)
Mar 20, 2024 5.956 6.151 5.915 6.112 1,016,414 +0.10(+1.62%)
Mar 19, 2024 5.946 6.082 5.926 6.014 843,414 +0.04(+0.65%)
Mar 18, 2024 6.053 6.102 5.946 5.975 796,133 -0.09(-1.45%)
Mar 15, 2024 6.034 6.160 6.019 6.063 3,315,737 -0.02(-0.32%)
Mar 14, 2024 6.043 6.107 5.975 6.082 1,388,715 -0.01(-0.16%)
Mar 13, 2024 6.053 6.219 6.053 6.092 1,264,610 +0.02(+0.32%)
Mar 12, 2024 6.307 6.355 5.712 6.073 2,457,992 -0.26(-4.15%)
Mar 11, 2024 6.365 6.482 6.302 6.336 1,433,723 -0.06(-0.91%)
Mar 08, 2024 6.472 6.541 6.355 6.394 1,491,243 +0.01(+0.15%)
Mar 07, 2024 6.433 6.482 6.355 6.385 2,150,827 -0.01(-0.15%)
Mar 06, 2024 6.297 6.492 6.292 6.394 1,457,323 +0.17(+2.66%)
Mar 05, 2024 6.307 6.433 6.173 6.229 1,923,748 -0.16(-2.44%)
Mar 04, 2024 6.287 6.414 6.170 6.385 2,370,373 +0.14(+2.18%)
Mar 01, 2024 5.800 6.258 5.683 6.248 4,867,650 +0.54(+9.39%)
Feb 29, 2024 5.624 5.751 5.234 5.712 4,256,190 +0.12(+2.09%)
Feb 28, 2024 5.342 5.673 5.342 5.595 3,619,964 +0.19(+3.42%)
Feb 27, 2024 5.468 5.595 5.385 5.410 2,092,807 -0.02(-0.36%)
Feb 26, 2024 5.498 5.581 5.264 5.429 2,858,082 -0.16(-2.79%)
Feb 23, 2024 5.498 5.615 5.395 5.585 2,704,597 +0.07(+1.24%)
Feb 22, 2024 5.517 5.576 5.420 5.517 3,735,017 +0.02(+0.35%)
Feb 21, 2024 5.390 5.507 5.303 5.498 3,096,419 +0.07(+1.26%)
Feb 20, 2024 4.952 5.594 4.903 5.429 3,967,762 +0.46(+9.22%)
Feb 16, 2024 4.971 5.039 4.893 4.971 1,691,382 -0.13(-2.49%)
Feb 15, 2024 4.981 5.113 4.968 5.098 1,337,690 +0.18(+3.56%)
Feb 14, 2024 4.844 4.952 4.776 4.922 1,581,108 +0.18(+3.70%)
Feb 13, 2024 4.825 4.859 4.659 4.747 2,484,995 -0.30(-5.98%)
Feb 12, 2024 4.728 5.088 4.728 5.049 1,966,320 +0.32(+6.80%)
Feb 09, 2024 4.737 4.757 4.542 4.728 2,481,918 -0.01(-0.21%)
Feb 08, 2024 4.844 4.874 4.728 4.737 2,143,317 -0.10(-2.02%)
Feb 07, 2024 4.952 4.971 4.806 4.835 1,623,655 -0.13(-2.55%)
Feb 06, 2024 5.000 5.059 4.932 4.961 1,429,405 -0.02(-0.39%)
Feb 05, 2024 4.961 5.030 4.903 4.981 1,365,339 -0.13(-2.48%)
Feb 02, 2024 5.127 5.186 5.020 5.108 1,128,746 -0.14(-2.60%)
Feb 01, 2024 5.147 5.249 5.064 5.244 1,154,194 +0.12(+2.28%)
Jan 31, 2024 5.234 5.342 5.122 5.127 1,937,681 -0.14(-2.59%)
Jan 30, 2024 5.303 5.322 5.215 5.264 942,069 -0.07(-1.28%)
Jan 29, 2024 5.303 5.332 5.220 5.332 805,885 +0.03(+0.55%)
Jan 26, 2024 5.351 5.400 5.303 5.303 985,274 -0.03(-0.55%)
Jan 25, 2024 5.303 5.351 5.200 5.332 1,176,862 +0.15(+2.92%)
Jan 24, 2024 5.449 5.449 5.166 5.181 1,139,735 -0.11(-2.12%)
Jan 23, 2024 5.420 5.459 5.249 5.293 1,233,533 -0.01(-0.18%)
Jan 22, 2024 5.371 5.429 5.156 5.303 2,091,978 -0.01(-0.18%)
Jan 19, 2024 5.254 5.322 5.126 5.312 1,747,924 +0.08(+1.49%)
Jan 18, 2024 5.390 5.444 5.225 5.234 1,194,946 -0.06(-1.11%)
Jan 17, 2024 5.517 5.556 5.254 5.293 1,209,771 -0.35(-6.22%)
Jan 16, 2024 5.556 5.683 5.522 5.644 1,268,449 +0.08(+1.40%)
Jan 12, 2024 5.576 5.663 5.537 5.566 1,047,881 +0.12(+2.15%)
Jan 11, 2024 5.566 5.580 5.278 5.449 1,632,336 -0.13(-2.27%)
Jan 10, 2024 5.566 5.668 5.527 5.576 903,749 +0.01(+0.18%)
Jan 09, 2024 5.683 5.741 5.546 5.566 1,010,450 -0.20(-3.55%)
Jan 08, 2024 5.673 5.819 5.595 5.771 1,012,032 +0.08(+1.37%)
Jan 05, 2024 5.722 5.839 5.654 5.693 2,133,213 -0.11(-1.85%)
Jan 04, 2024 5.644 5.844 5.527 5.800 1,939,995 +0.22(+4.02%)
Jan 03, 2024 5.624 5.732 5.556 5.576 2,699,592 -0.16(-2.72%)
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.