Stock Quote

Uniti Group Inc (NQ: UNIT )

10.44 USD -0.05 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 10.44 10.59 10.31 10.44 1,897,873 -0.05(-0.48%)
May 11, 2021 10.64 10.70 10.41 10.49 1,506,721 -0.31(-2.87%)
May 10, 2021 10.89 10.91 10.77 10.80 1,522,919 -0.08(-0.74%)
May 07, 2021 10.87 10.90 10.64 10.88 1,675,665 +0.03(+0.28%)
May 06, 2021 11.04 11.04 10.80 10.85 2,269,677 -0.21(-1.94%)
May 05, 2021 11.01 11.21 10.85 11.06 2,307,353 -0.10(-0.85%)
May 04, 2021 11.23 11.25 11.02 11.16 1,838,049 -0.12(-1.06%)
May 03, 2021 11.44 11.44 11.13 11.28 1,875,874 -0.12(-1.05%)
Apr 30, 2021 11.33 11.51 11.31 11.40 1,606,100 +0.02(+0.18%)
Apr 29, 2021 11.22 11.38 11.12 11.38 1,326,748 +0.21(+1.88%)
Apr 28, 2021 11.26 11.44 11.14 11.17 5,856,928 -0.07(-0.62%)
Apr 27, 2021 11.20 11.25 10.94 11.24 3,338,428 +0.08(+0.72%)
Apr 26, 2021 10.95 11.21 10.87 11.16 1,208,719 +0.20(+1.82%)
Apr 23, 2021 10.95 10.99 10.84 10.96 964,800 +0.09(+0.78%)
Apr 22, 2021 10.84 10.99 10.78 10.88 1,051,270 +0.03(+0.23%)
Apr 21, 2021 10.69 10.91 10.65 10.85 1,065,428 +0.13(+1.21%)
Apr 20, 2021 10.70 10.85 10.63 10.72 1,164,923 -0.05(-0.46%)
Apr 19, 2021 10.79 10.90 10.70 10.77 1,132,314 -0.07(-0.65%)
Apr 16, 2021 10.87 10.88 10.72 10.84 1,111,400 -0.03(-0.28%)
Apr 15, 2021 10.69 10.88 10.63 10.87 1,053,494 +0.24(+2.26%)
Apr 14, 2021 10.57 10.87 10.53 10.63 979,460 +0.06(+0.57%)
Apr 13, 2021 10.56 10.71 10.50 10.57 1,413,733 -0.01(-0.09%)
Apr 12, 2021 10.70 10.74 10.48 10.58 1,588,146 -0.15(-1.40%)
Apr 09, 2021 10.79 10.81 10.57 10.73 1,146,700 -0.06(-0.56%)
Apr 08, 2021 10.93 11.05 10.76 10.79 1,066,363 -0.08(-0.69%)
Apr 07, 2021 11.17 11.17 10.83 10.87 1,137,732 -0.27(-2.38%)
Apr 06, 2021 11.25 11.30 11.04 11.13 1,150,983 -0.13(-1.20%)
Apr 05, 2021 11.43 11.61 11.18 11.27 1,255,543 -0.02(-0.22%)
Apr 01, 2021 11.06 11.29 11.00 11.29 2,291,000 +0.26(+2.36%)
Mar 31, 2021 10.75 11.15 10.67 11.03 2,227,530 +0.06(+0.55%)
Mar 30, 2021 11.05 11.06 10.86 10.97 1,938,730 -0.10(-0.90%)
Mar 29, 2021 11.25 11.38 11.06 11.07 1,315,498 -0.19(-1.69%)
Mar 26, 2021 11.18 11.26 10.99 11.26 967,000 +0.16(+1.44%)
Mar 25, 2021 10.73 11.20 10.69 11.10 1,356,089 +0.22(+2.02%)
Mar 24, 2021 11.31 11.39 10.88 10.88 1,255,401 -0.41(-3.63%)
Mar 23, 2021 11.73 11.76 11.24 11.29 1,196,583 -0.43(-3.67%)
Mar 22, 2021 11.73 11.84 11.63 11.72 985,276 +0.02(+0.17%)
Mar 19, 2021 11.46 11.84 11.44 11.70 3,235,800 +0.21(+1.83%)
Mar 18, 2021 11.57 11.62 11.44 11.49 1,421,118 -0.20(-1.71%)
Mar 17, 2021 11.61 11.75 11.39 11.69 1,389,823 -0.06(-0.51%)
Mar 16, 2021 12.05 12.09 11.73 11.75 1,580,381 -0.28(-2.33%)
Mar 15, 2021 12.03 12.13 11.92 12.03 2,348,086 +0.03(+0.25%)
Mar 12, 2021 11.81 12.01 11.72 12.00 1,299,100 +0.13(+1.10%)
Mar 11, 2021 11.77 12.01 11.61 11.87 2,551,911 +0.24(+2.06%)
Mar 10, 2021 11.72 11.95 11.47 11.63 2,360,821 +0.04(+0.35%)
Mar 09, 2021 11.26 11.66 11.26 11.59 2,534,656 +0.51(+4.60%)
Mar 08, 2021 10.80 11.34 10.71 11.08 2,534,787 +0.29(+2.69%)
Mar 05, 2021 10.81 10.84 10.06 10.79 3,211,900 +0.05(+0.47%)
Mar 04, 2021 11.19 11.29 10.19 10.74 4,021,404 -0.47(-4.19%)
Mar 03, 2021 11.56 11.75 11.20 11.21 2,271,351 -0.31(-2.69%)
Mar 02, 2021 12.24 12.24 11.27 11.52 2,682,057 -0.49(-4.08%)
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.