Uniti (ALUNT)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 9.61538461538 | 1.56 | 1.82 | 1.56 | 2025 | 1.74640126 | DE |
| 4 | 0.2 | 13.2450331126 | 1.51 | 1.82 | 1.42 | 1036 | 1.6467893 | DE |
| 12 | 0.17 | 11.038961039 | 1.54 | 1.9 | 1.11 | 505 | 1.62628874 | DE |
| 26 | 0.59 | 52.6785714286 | 1.12 | 1.9 | 0.88 | 461 | 1.44078388 | DE |
| 52 | -0.15 | -8.06451612903 | 1.86 | 1.94 | 0.88 | 488 | 1.4554222 | DE |
| 156 | -0.85 | -33.203125 | 2.56 | 3.72 | 0.88 | 335 | 1.97613527 | DE |
| 260 | -0.61 | -26.2931034483 | 2.32 | 3.72 | 0.88 | 520 | 2.14470313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1.71 | -0.06 | -3.39 | 1.81 | 1.81 | 1.71 | 3534 |
| 1737135000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.8 | 1.77 | 102 |
| 1737048600 | 1.78 | 0.06 | 3.49 | 1.71 | 1.78 | 1.67 | 3111 |
| 1736962200 | 1.72 | -0.05 | -2.82 | 1.82 | 1.82 | 1.72 | 1800 |
| 1736875800 | 1.77 | 0.12 | 7.27 | 1.66 | 1.82 | 1.65 | 3610 |
| 1736789400 | 1.65 | 0.11 | 7.14 | 1.56 | 1.65 | 1.56 | 1500 |
| 1736530200 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 1 |
| 1736443800 | 1.54 | -0.01 | -0.65 | 1.56 | 1.56 | 1.54 | 223 |
| 1736357400 | 1.55 | 0 | 0.00 | 1.7 | 1.7 | 1.55 | 200 |
| 1736271000 | 1.55 | 0.13 | 9.15 | 1.42 | 1.55 | 1.42 | 2950 |
| 1736184600 | 1.42 | -0.08 | -5.33 | 1.49 | 1.49 | 1.42 | 1161 |
| 1735925400 | 1.5 | 0.07 | 4.90 | 1.5 | 1.5 | 1.5 | 300 |
| 1735839000 | 1.43 | -0.06 | -4.03 | 1.49 | 1.49 | 1.43 | 51 |
| 1735666200 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.49 | 1 |
| 1735579800 | 1.5 | -0.06 | -3.85 | 1.55 | 1.56 | 1.5 | 2251 |
| 1735320600 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.55 | 350 |
| 1735061400 | 1.57 | 0.06 | 3.97 | 1.57 | 1.57 | 1.57 | 1 |
| 1734975000 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 1 |
| 1734715800 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 1 |
| 1734629400 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.5 | 101 |
| 1734543000 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.6 | 401 |
| 1734456600 | 1.6299999 | -0.15 | -8.43 | 1.81 | 1.81 | 1.6299999 | 401 |
| 1734370200 | 1.78 | 0.28 | 18.67 | 1.69 | 1.9 | 1.69 | 4018 |
| 1734111000 | 1.5 | -0.19 | -11.24 | 1.3799999 | 1.51 | 1.3799999 | 500 |
| 1734024600 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1733938200 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1733851800 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.69 | 1 |
| 1733765400 | 1.7 | 0.21 | 14.09 | 1.49 | 1.7 | 1.49 | 901 |
| 1733506200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1733419800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1733333400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1733247000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1733160600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1732901400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1732815000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1732728600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1732642200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 143 |
| 1732555800 | 1.49 | 0.15 | 11.19 | 1.49 | 1.49 | 1.49 | 1050 |
| 1732296600 | 1.34 | 0.04 | 3.08 | 1.3 | 1.43 | 1.22 | 575 |
| 1732210200 | 1.3 | 0 | 0.00 | 1.31 | 1.31 | 1.3 | 100 |
| 1732123800 | 1.3 | 0 | 0.00 | 1.43 | 1.43 | 1.3 | 203 |
| 1732037400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731951000 | 1.3 | 0.11 | 9.24 | 1.19 | 1.3 | 1.19 | 101 |
| 1731691800 | 1.19 | -0.3 | -20.13 | 1.49 | 1.49 | 1.11 | 1026 |
| 1731605400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1731519000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731432600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731346200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1731087000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1731000600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1730914200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1730827800 | 1.49 | -0.04 | -2.61 | 1.53 | 1.67 | 1.49 | 216 |
| 1730741400 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 1 |
| 1730482200 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 1 |
| 1730395800 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 175 |
| 1730309400 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 1 |
| 1730223000 | 1.54 | 0.01 | 0.65 | 1.54 | 1.54 | 1.54 | 1 |
| 1730136600 | 1.53 | -0.01 | -0.65 | 1.54 | 1.54 | 1.53 | 240 |
| 1729873800 | 1.54 | 0.01 | 0.65 | 1.54 | 1.54 | 1.54 | 1 |
| 1729787400 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 1 |
| 1729701000 | 1.52 | 0.04 | 2.70 | 1.48 | 1.52 | 1.48 | 201 |
| 1729614600 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.48 | 1 |
| 1729528200 | 1.47 | -0.07 | -4.55 | 1.54 | 1.57 | 1.47 | 551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
