Breaking News Bar

Business News and Information

Uniti Group Inc (NQ: UNIT )

12.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.15 11.15 10.36 10.99 3,799,684 -0.16(-1.43%)
Apr 29, 2019 11.50 11.56 11.13 11.15 2,949,266 -0.33(-2.87%)
Apr 26, 2019 11.26 11.56 11.18 11.48 2,757,400 +0.18(+1.59%)
Apr 25, 2019 11.81 11.85 11.29 11.30 2,269,201 -0.55(-4.64%)
Apr 24, 2019 11.69 11.89 11.58 11.85 1,617,271 +0.16(+1.37%)
Apr 23, 2019 11.67 11.76 11.57 11.69 2,037,984 +0.07(+0.60%)
Apr 22, 2019 11.84 11.95 11.54 11.62 2,542,991 -0.22(-1.86%)
Apr 18, 2019 11.77 11.92 11.60 11.84 1,741,600 +0.05(+0.42%)
Apr 17, 2019 12.33 12.41 11.78 11.79 1,947,027 -0.47(-3.83%)
Apr 16, 2019 12.32 12.42 12.16 12.26 2,499,694 -0.04(-0.33%)
Apr 15, 2019 12.03 12.35 11.99 12.30 1,987,766 +0.22(+1.82%)
Apr 12, 2019 11.75 12.18 11.75 12.08 2,122,300 +0.31(+2.63%)
Apr 11, 2019 11.73 11.80 11.50 11.77 1,861,405 +0.07(+0.60%)
Apr 10, 2019 11.50 11.75 11.49 11.70 3,015,836 +0.22(+1.92%)
Apr 09, 2019 12.13 12.16 11.45 11.48 3,461,148 -0.66(-5.44%)
Apr 08, 2019 12.32 12.33 12.02 12.14 1,759,529 -0.23(-1.86%)
Apr 05, 2019 12.16 12.49 12.10 12.37 2,243,700 +0.17(+1.39%)
Apr 04, 2019 12.20 12.61 11.92 12.20 4,231,352 +0.11(+0.91%)
Apr 03, 2019 11.30 12.79 11.06 12.09 9,079,313 +0.79(+6.99%)
Apr 02, 2019 11.60 11.60 11.14 11.30 3,651,073 -0.32(-2.75%)
Apr 01, 2019 11.17 11.82 10.97 11.62 6,753,005 +0.43(+3.84%)
Mar 29, 2019 10.98 11.22 10.86 11.19 4,412,300 +0.20(+1.82%)
Mar 28, 2019 10.32 10.99 10.26 10.99 3,281,851 +0.45(+4.27%)
Mar 27, 2019 10.30 10.63 10.22 10.54 3,020,571 +0.25(+2.43%)
Mar 26, 2019 10.19 10.46 10.08 10.29 3,096,417 +0.09(+0.88%)
Mar 25, 2019 9.720 10.24 9.720 10.20 2,961,727 +0.31(+3.13%)
Mar 22, 2019 10.12 10.15 9.750 9.890 4,703,900 -0.31(-3.04%)
Mar 21, 2019 9.500 10.22 9.330 10.20 8,242,102 +0.20(+2.00%)
Mar 20, 2019 9.850 10.02 9.620 10.00 5,824,087 +0.14(+1.42%)
Mar 19, 2019 9.380 9.870 9.320 9.860 4,373,531 +0.42(+4.45%)
Mar 18, 2019 9.460 9.540 9.210 9.440 3,632,373 -0.03(-0.32%)
Mar 15, 2019 9.300 9.540 9.160 9.470 8,214,100 +0.11(+1.18%)
Mar 14, 2019 9.110 9.400 9.100 9.360 4,936,498 +0.26(+2.86%)
Mar 13, 2019 8.730 9.170 8.720 9.100 3,586,601 +0.40(+4.60%)
Mar 12, 2019 8.580 8.810 8.530 8.700 3,522,917 +0.17(+1.99%)
Mar 11, 2019 8.320 8.550 8.180 8.530 2,349,711 +0.21(+2.52%)
Mar 08, 2019 8.310 8.390 8.060 8.320 3,294,500 +0.01(+0.12%)
Mar 07, 2019 8.630 8.850 8.220 8.310 4,360,220 -0.32(-3.71%)
Mar 06, 2019 9.030 9.070 8.600 8.630 6,259,089 -0.38(-4.22%)
Mar 05, 2019 8.890 9.540 8.770 9.010 11,023,387 -0.49(-5.16%)
Mar 04, 2019 9.470 9.860 9.240 9.500 9,518,222 -0.28(-2.86%)
Mar 01, 2019 9.600 10.10 9.450 9.780 6,563,000 +0.14(+1.45%)
Feb 28, 2019 9.410 10.16 9.410 9.640 5,933,778 -0.39(-3.89%)
Feb 27, 2019 10.11 10.31 9.170 10.03 10,448,760 -0.23(-2.24%)
Feb 26, 2019 10.44 10.92 9.610 10.26 14,688,497 -0.34(-3.21%)
Feb 25, 2019 9.450 11.35 8.290 10.60 27,671,053 +1.37(+14.84%)
Feb 22, 2019 9.350 10.07 9.180 9.230 19,557,800 -0.76(-7.61%)
Feb 21, 2019 12.05 12.18 9.850 9.990 24,342,373 -2.28(-18.58%)
Feb 20, 2019 12.44 13.35 12.25 12.27 14,726,961 -0.24(-1.92%)
Feb 19, 2019 10.87 13.35 10.71 12.51 48,912,475 -7.47(-37.39%)
Feb 15, 2019 19.50 20.00 19.46 19.98 3,896,800 +0.51(+2.62%)
Feb 14, 2019 19.82 19.91 19.41 19.47 1,746,407 -0.39(-1.96%)
Feb 13, 2019 19.83 19.96 19.65 19.86 827,348 +0.00(+0.00%)
Feb 12, 2019 19.85 19.96 19.69 19.86 990,085 +0.07(+0.35%)
Feb 11, 2019 19.70 19.93 19.69 19.79 877,539 +0.10(+0.51%)
Feb 08, 2019 19.61 19.91 19.57 19.69 801,800 -0.03(-0.15%)
Feb 07, 2019 19.64 19.76 19.37 19.72 1,001,510 +0.00(+0.00%)
Feb 06, 2019 20.00 20.08 19.65 19.72 1,104,285 -0.27(-1.35%)
Feb 05, 2019 19.91 20.14 19.85 19.99 1,167,542 +0.08(+0.40%)
Feb 04, 2019 19.85 19.97 19.58 19.91 1,022,790 +0.04(+0.20%)
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.
 
bottom clear