Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniti Group Inc (NQ: UNIT )

3.445 -0.085 (-2.41%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.369 9.416 9.009 9.062 2,946,547 -0.31(-3.28%)
Feb 27, 2018 9.422 9.608 9.334 9.369 3,358,146 -0.04(-0.44%)
Feb 26, 2018 9.180 9.529 9.162 9.410 2,539,986 +0.27(+2.91%)
Feb 23, 2018 8.968 9.251 8.959 9.145 2,339,304 +0.18(+1.97%)
Feb 22, 2018 8.950 8.968 3,064,172 +0.06(+0.66%)
Feb 21, 2018 9.121 9.363 8.897 8.909 3,328,707 -0.21(-2.27%)
Feb 20, 2018 9.469 9.588 9.092 9.115 3,632,382 -0.41(-4.28%)
Feb 16, 2018 9.523 9.523 9.523 0 +0.10(+1.07%)
Feb 15, 2018 8.962 9.475 8.962 9.422 4,992,781 +0.53(+5.91%)
Feb 14, 2018 8.926 8.554 8.897 3,995,211 +0.10(+1.14%)
Feb 13, 2018 9.039 9.121 8.764 8.796 5,232,281 -0.26(-2.87%)
Feb 12, 2018 8.578 9.109 8.448 9.056 5,545,227 +0.53(+6.23%)
Feb 09, 2018 8.507 8.643 8.230 8.525 6,049,124 +0.16(+1.91%)
Feb 08, 2018 9.003 8.366 8.366 5,811,143 -0.45(-5.15%)
Feb 07, 2018 8.856 8.915 8.681 8.820 5,656,709 -0.05(-0.60%)
Feb 06, 2018 8.714 9.186 8.649 8.873 6,388,754 +0.02(+0.20%)
Feb 05, 2018 8.820 8.938 8.708 8.856 6,435,625 -0.06(-0.66%)
Feb 02, 2018 9.145 9.162 8.714 8.915 6,356,996 -0.27(-2.89%)
Feb 01, 2018 9.322 9.369 9.157 9.180 3,688,430 -0.17(-1.77%)
Jan 31, 2018 9.387 9.529 9.298 9.346 4,276,881 -0.05(-0.50%)
Jan 30, 2018 9.387 9.493 9.239 9.393 4,124,584 -0.05(-0.50%)
Jan 29, 2018 9.611 9.653 9.416 9.440 2,997,349 -0.19(-2.02%)
Jan 26, 2018 9.670 9.712 9.552 9.635 2,540,250 -0.02(-0.18%)
Jan 25, 2018 9.558 9.667 9.523 9.653 2,392,070 +0.04(+0.37%)
Jan 24, 2018 9.676 9.735 9.546 9.617 4,077,712 -0.08(-0.79%)
Jan 23, 2018 9.635 9.741 9.517 9.694 4,370,652 +0.02(+0.24%)
Jan 22, 2018 9.676 9.729 9.623 9.670 3,528,262 +0.02(+0.24%)
Jan 19, 2018 9.582 9.658 9.422 9.647 2,932,271 +0.09(+0.93%)
Jan 18, 2018 9.782 9.782 9.546 9.558 2,687,499 -0.25(-2.59%)
Jan 17, 2018 9.765 9.871 9.670 9.812 1,873,470 +0.13(+1.34%)
Jan 16, 2018 9.712 9.900 9.617 9.682 4,600,082 +0.01(+0.12%)
Jan 12, 2018 9.670 9.670 9.670 0 -0.18(-1.86%)
Jan 11, 2018 9.747 9.889 9.611 9.853 3,045,170 +0.08(+0.85%)
Jan 10, 2018 9.771 4,780,651 -0.28(-2.76%)
Jan 09, 2018 10.18 10.21 9.977 10.05 3,108,507 -0.08(-0.82%)
Jan 08, 2018 10.11 10.21 10.00 10.13 2,941,086 +0.00(+0.00%)
Jan 05, 2018 10.12 10.23 10.03 10.13 1,974,108 +0.03(+0.29%)
Jan 04, 2018 10.06 10.27 9.871 10.10 2,620,616 +0.04(+0.35%)
Jan 03, 2018 10.14 10.32 10.02 10.07 3,845,597 -0.09(-0.93%)
Jan 02, 2018 10.53 10.57 10.14 10.16 4,120,731 -0.34(-3.26%)
Dec 29, 2017 10.50 10.50 10.50 0 -0.12(-1.17%)
Dec 28, 2017 10.63 10.67 10.49 10.63 4,147,253 +0.03(+0.28%)
Dec 27, 2017 10.49 10.63 10.43 10.60 4,513,058 +0.25(+2.37%)
Dec 26, 2017 10.24 10.47 10.24 10.35 3,081,547 +0.11(+1.12%)
Dec 22, 2017 9.992 10.25 9.937 10.24 3,425,180 +0.27(+2.69%)
Dec 21, 2017 9.746 10.03 9.603 9.969 3,674,154 +0.26(+2.65%)
Dec 20, 2017 9.757 9.820 9.643 9.712 2,760,318 +0.00(+0.00%)
Dec 19, 2017 9.997 10.17 9.694 9.712 6,484,492 -0.26(-2.58%)
Dec 18, 2017 9.997 10.23 9.946 9.969 3,417,112 -0.04(-0.40%)
Dec 15, 2017 10.12 10.21 9.912 10.01 10,034,141 -0.06(-0.62%)
Dec 14, 2017 10.24 10.28 10.01 10.07 4,902,088 -0.15(-1.51%)
Dec 13, 2017 10.24 10.28 10.04 10.23 4,261,311 +0.04(+0.39%)
Dec 12, 2017 9.974 10.20 9.866 10.19 3,855,593 +0.25(+2.47%)
Dec 11, 2017 9.740 9.980 9.712 9.940 4,185,564 +0.22(+2.23%)
Dec 08, 2017 9.540 9.737 9.477 9.723 4,145,016 +0.17(+1.79%)
Dec 07, 2017 9.152 9.563 8.900 9.552 6,626,964 +0.35(+3.85%)
Dec 06, 2017 9.380 9.426 8.995 9.197 8,988,525 -0.19(-2.01%)
Dec 05, 2017 9.363 9.460 9.226 9.386 4,463,434 +0.02(+0.18%)
Dec 04, 2017 9.397 9.586 9.363 9.369 4,133,503 +0.02(+0.18%)
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.