Uniti Group Inc. (UNIT) NASDAQ

7.38

+0.939(+14.58%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.46.446.446.476.262.46M
September 04, 20256.076.256.256.275.962.83M
September 03, 20255.746.036.036.055.693.67M
September 02, 20256.255.835.836.275.822.65M
August 29, 20256.596.36.36.596.271.43M
August 28, 20256.666.596.596.96.582.19M
August 27, 20256.56.636.636.666.383.22M
August 26, 20256.276.496.496.626.259.83M
August 25, 20256.456.286.286.756.273.77M
August 22, 20255.966.336.336.445.891.73M
August 21, 20256.055.975.976.125.952.55M
August 20, 20256.236.16.16.286.072.22M
August 19, 20256.256.256.256.376.142.28M
August 18, 20256.366.256.256.366.161.76M
August 15, 20256.446.376.376.566.182.72M
August 14, 20256.626.436.436.656.352.35M
August 13, 20256.836.756.756.946.73.1M
August 12, 20256.536.756.756.776.353.56M
August 11, 20256.56.646.646.86.412.98M
August 08, 20257.046.356.357.046.333.29M
August 07, 20257.117.017.017.186.783.81M
August 06, 20257.387.167.167.436.922.56M
August 05, 20257.757.257.257.956.814.77M
August 04, 20257.578.098.098.357.532.17M
August 01, 20255.244.914.915.284.93.67M
July 31, 20255.535.325.325.615.222.86M
July 30, 20255.725.635.635.725.53.9M
July 29, 20255.735.655.655.785.582.57M
July 28, 20255.85.75.75.85.673.73M
July 25, 20255.785.85.85.875.683.03M
July 24, 20255.655.785.785.795.522.83M
July 23, 20255.485.685.685.75.443.73M
July 22, 20255.265.425.425.445.193.64M
July 21, 20254.885.285.285.44.863.83M
July 18, 20254.944.794.794.944.732.58M
July 17, 20254.684.874.874.914.642.74M
July 16, 20254.564.654.654.694.541.89M
July 15, 20254.724.534.534.774.532.85M
July 14, 20254.54.74.74.724.492.44M
July 11, 20254.424.534.534.574.372.29M
July 10, 20254.44.454.454.474.352.65M
July 09, 20254.344.424.424.444.292.06M
July 08, 20254.234.314.314.374.21.73M
July 07, 20254.324.234.234.394.182.94M
July 03, 20254.384.354.354.424.341.07M
July 02, 20254.44.394.394.424.292.35M
July 01, 20254.324.44.44.544.32.63M
June 30, 20254.264.324.324.334.211.65M
June 27, 20254.244.254.254.294.172.25M
June 26, 20254.164.214.214.224.111.24M
June 25, 20254.194.174.174.234.161.16M
June 24, 20254.224.224.224.264.141.63M
June 23, 20254.064.194.194.24.031.55M
June 20, 20254.144.084.084.214.013.19M
June 18, 20254.034.094.094.1941.54M
June 17, 20254.14.064.064.174.051.27M
June 16, 20254.144.114.114.224.091.77M
June 13, 20254.084.14.14.184.051.9M
June 12, 20254.174.164.164.24.081.54M
June 11, 20254.314.24.24.444.21.97M