Stock Quote

Uniti Group Inc (NQ: UNIT )

7.730 +0.530 (+7.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 7.430 7.775 7.390 7.730 2,320,503 +0.53(+7.36%)
Oct 03, 2022 7.100 7.260 6.860 7.200 1,691,659 +0.25(+3.60%)
Sep 30, 2022 6.740 7.045 6.720 6.950 2,377,811 +0.25(+3.73%)
Sep 29, 2022 7.060 7.100 6.670 6.700 2,938,719 -0.42(-5.90%)
Sep 28, 2022 6.970 7.175 6.900 7.120 1,857,935 +0.22(+3.19%)
Sep 27, 2022 6.790 6.985 6.725 6.900 2,577,781 +0.22(+3.29%)
Sep 26, 2022 7.250 7.290 6.660 6.680 2,869,109 -0.62(-8.49%)
Sep 23, 2022 7.740 7.740 7.260 7.300 2,512,763 -0.48(-6.17%)
Sep 22, 2022 8.170 8.190 7.760 7.780 1,855,357 -0.40(-4.89%)
Sep 21, 2022 8.490 8.565 8.170 8.180 1,353,920 -0.27(-3.20%)
Sep 20, 2022 8.490 8.515 8.310 8.450 1,058,922 -0.17(-1.97%)
Sep 19, 2022 8.470 8.665 8.415 8.620 1,095,057 +0.08(+0.94%)
Sep 16, 2022 8.610 8.640 8.445 8.540 3,241,317 -0.11(-1.27%)
Sep 15, 2022 8.850 8.940 8.650 8.650 1,334,477 -0.21(-2.37%)
Sep 14, 2022 8.850 8.920 8.732 8.860 1,114,103 -0.03(-0.34%)
Sep 13, 2022 9.320 9.350 8.860 8.890 1,589,086 -0.64(-6.72%)
Sep 12, 2022 9.620 9.740 9.510 9.530 847,869 -0.04(-0.42%)
Sep 09, 2022 9.260 9.570 9.167 9.570 1,036,183 +0.36(+3.91%)
Sep 08, 2022 9.000 9.210 8.950 9.210 872,454 -0.01(-0.11%)
Sep 07, 2022 9.130 9.250 9.020 9.220 1,399,524 +0.03(+0.33%)
Sep 06, 2022 9.270 9.335 9.105 9.190 1,635,725 -0.06(-0.65%)
Sep 02, 2022 9.540 9.580 9.220 9.250 1,182,973 -0.17(-1.80%)
Sep 01, 2022 9.320 9.440 9.200 9.420 1,109,991 +0.03(+0.32%)
Aug 31, 2022 9.340 9.545 9.310 9.390 1,123,777 +0.10(+1.08%)
Aug 30, 2022 9.400 9.480 9.260 9.290 981,600 -0.12(-1.28%)
Aug 29, 2022 9.500 9.595 9.390 9.410 703,273 -0.14(-1.47%)
Aug 26, 2022 9.850 9.850 9.530 9.550 915,011 -0.32(-3.24%)
Aug 25, 2022 9.660 9.870 9.650 9.870 1,407,275 +0.25(+2.60%)
Aug 24, 2022 9.580 9.740 9.520 9.620 848,053 +0.03(+0.31%)
Aug 23, 2022 9.760 9.820 9.545 9.590 1,108,363 -0.20(-2.04%)
Aug 22, 2022 10.00 10.01 9.750 9.790 1,062,672 -0.30(-2.97%)
Aug 19, 2022 10.19 10.19 10.05 10.09 804,618 -0.14(-1.37%)
Aug 18, 2022 10.13 10.24 10.07 10.23 479,667 +0.10(+0.99%)
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%)
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.