Uniti (ALUNT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 5.32544378698 | 1.69 | 1.9 | 1.38 | 1130 | 1.74901284 | DE |
| 4 | 0.48 | 36.9230769231 | 1.3 | 1.9 | 1.22 | 417 | 1.65214619 | DE |
| 12 | 0.54 | 43.5483870968 | 1.24 | 1.9 | 1.11 | 353 | 1.55273984 | DE |
| 26 | 0.54 | 43.5483870968 | 1.24 | 1.9 | 0.88 | 359 | 1.2950502 | DE |
| 52 | -0.17 | -8.71794871795 | 1.95 | 1.95 | 0.88 | 415 | 1.42559508 | DE |
| 156 | -0.48 | -21.2389380531 | 2.26 | 3.72 | 0.88 | 364 | 2.06679407 | DE |
| 260 | -0.82 | -31.5384615385 | 2.6 | 3.72 | 0.88 | 510 | 2.16069069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 1.54 | -0.01 | -0.65 | 1.54 | 1.54 | 1.54 | 1 |
| 1729182600 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.46 | 158 |
| 1729096200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1729009800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1 |
| 1728923400 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.5 | 167 |
| 1728664200 | 1.53 | -0.11 | -6.71 | 1.54 | 1.55 | 1.53 | 269 |
| 1728577800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1728491400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 1 |
| 1728405000 | 1.6399999 | -0.04 | -2.38 | 1.6399999 | 1.6399999 | 1.6399999 | 1 |
| 1728318600 | 1.68 | -0.01 | -0.59 | 1.68 | 1.68 | 1.68 | 1 |
| 1728059400 | 1.69 | 0.09 | 5.62 | 1.69 | 1.69 | 1.6 | 699 |
| 1727973000 | 1.6 | -0.09 | -5.33 | 1.68 | 1.8 | 1.59 | 2022 |
| 1727886600 | 1.69 | 0.19 | 12.67 | 1.55 | 1.69 | 1.54 | 886 |
| 1727800200 | 1.5 | 0.06 | 4.17 | 1.47 | 1.5 | 1.47 | 1199 |
| 1727713800 | 1.44 | 0 | 0.00 | 1.43 | 1.44 | 1.29 | 675 |
| 1727454600 | 1.44 | 0.01 | 0.70 | 1.43 | 1.44 | 1.29 | 3404 |
| 1727368200 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.42 | 67 |
| 1727281800 | 1.42 | 0.09 | 6.77 | 1.32 | 1.42 | 1.3 | 256 |
| 1727195400 | 1.33 | 0.1 | 8.13 | 1.24 | 1.33 | 1.24 | 209 |
| 1727109000 | 1.23 | 0.03 | 2.50 | 1.21 | 1.33 | 1.21 | 1048 |
| 1726849800 | 1.2 | 0.1 | 9.09 | 1.11 | 1.26 | 1.11 | 1501 |
| 1726763400 | 1.1 | 0 | 0.00 | 1.2 | 1.3 | 1.1 | 421 |
| 1726677000 | 1.1 | 0.09 | 8.91 | 1 | 1.1 | 1 | 1540 |
| 1726590600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
