Uniti Group Inc (UNIT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 11.1445783133 | 3.32 | 3.995 | 3.2903 | 3360494 | 3.74690717 | CS |
| 4 | 0.88 | 31.3167259786 | 2.81 | 3.995 | 2.59 | 3426906 | 3.09072061 | CS |
| 12 | -1.92 | -34.2245989305 | 5.61 | 6.06 | 2.57 | 3624350 | 3.53931107 | CS |
| 26 | -1.68 | -31.2849162011 | 5.37 | 6.71 | 2.57 | 2682667 | 4.37479578 | CS |
| 52 | -1.08 | -22.641509434 | 4.77 | 6.71 | 2.57 | 2294188 | 4.7184165 | CS |
| 156 | -7.21 | -66.1467889908 | 10.9 | 14.6 | 2.57 | 2184937 | 6.85928804 | CS |
| 260 | -4.85 | -56.7915690867 | 8.54 | 14.6 | 2.57 | 2206489 | 7.77615693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.69 | -0.01 | -0.27 | 3.65 | 3.74 | 3.61 | 2182929 |
| 1721342100 | 3.7 | -0.16 | -4.15 | 3.88 | 3.92 | 3.67 | 3109708 |
| 1721255700 | 3.86 | -0.04 | -1.03 | 3.8 | 3.995 | 3.751 | 3275343 |
| 1721169300 | 3.9 | 0.14 | 3.72 | 3.815 | 3.91 | 3.74 | 3406049 |
| 1721082900 | 3.76 | 0.27 | 7.74 | 3.55 | 3.77 | 3.49 | 3908442 |
| 1720823700 | 3.49 | 0.18 | 5.44 | 3.32 | 3.515 | 3.2902999 | 3102928 |
| 1720737300 | 3.31 | 0.23 | 7.47 | 3.15 | 3.32 | 3.1175 | 2847640 |
| 1720650900 | 3.08 | -0.02 | -0.65 | 3.1 | 3.11 | 3.0099999 | 1866919 |
| 1720564500 | 3.1 | 0.07 | 2.31 | 3.04 | 3.105 | 2.93 | 1828316 |
| 1720478100 | 3.0299999 | 0.26 | 9.39 | 2.81 | 3.04 | 2.81 | 3601415 |
| 1720218900 | 2.77 | -0.03 | -1.07 | 2.81 | 2.815 | 2.72 | 1932975 |
| 1720040640 | 2.8 | 0.04 | 1.45 | 2.7799999 | 2.875 | 2.74 | 844844 |
| 1719959700 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.79 | 2.69 | 1587489 |
| 1719873300 | 2.74 | -0.18 | -6.16 | 2.9 | 2.96 | 2.715 | 2981570 |
| 1719614100 | 2.92 | 0.19 | 6.96 | 2.8 | 2.94 | 2.74 | 6604014 |
| 1719527700 | 2.73 | 0.02 | 0.74 | 2.71 | 2.83 | 2.675 | 4086221 |
| 1719441300 | 2.71 | 0.03 | 1.12 | 2.67 | 2.73 | 2.62 | 3402787 |
| 1719354900 | 2.68 | 0.03 | 1.13 | 2.64 | 2.69 | 2.59 | 3371097 |
| 1719268500 | 2.65 | -0.21 | -7.34 | 2.86 | 2.94 | 2.65 | 2997845 |
| 1719009300 | 2.86 | 0.04 | 1.42 | 2.81 | 2.875 | 2.75 | 10355621 |
| 1718922900 | 2.82 | 0.07 | 2.55 | 2.77 | 2.83 | 2.69 | 3902315 |
| 1718750100 | 2.75 | 0.08 | 3.00 | 2.65 | 2.7599999 | 2.57 | 4061652 |
| 1718663700 | 2.67 | -0.08 | -2.91 | 2.75 | 2.75 | 2.65 | 3638796 |
| 1718404500 | 2.75 | -0.36 | -11.58 | 3 | 3 | 2.705 | 6312686 |
| 1718318100 | 3.11 | -0.03 | -0.96 | 3.17 | 3.181 | 3.0299999 | 4143134 |
| 1718231700 | 3.14 | -0.09 | -2.64 | 3.405 | 3.46 | 3.13 | 2724146 |
| 1718145300 | 3.225 | -0.05 | -1.38 | 3.2599999 | 3.27 | 3.185 | 1627521 |
| 1718058900 | 3.27 | 0.01 | 0.31 | 3.25 | 3.465 | 3.23 | 2737646 |
| 1717799700 | 3.2599999 | -0.01 | -0.15 | 3.175 | 3.27 | 3.15 | 1692452 |
| 1717713300 | 3.265 | 0.14 | 4.31 | 3.15 | 3.2799999 | 3.13 | 1842209 |
| 1717626900 | 3.13 | 0.11 | 3.64 | 3.0299999 | 3.14 | 2.99 | 2056100 |
| 1717540500 | 3.02 | -0.12 | -3.82 | 3.14 | 3.16 | 3.02 | 2075321 |
| 1717454100 | 3.14 | -0.02 | -0.63 | 3.18 | 3.25 | 3.11 | 2077740 |
| 1717194900 | 3.16 | -0.03 | -0.94 | 3.2 | 3.22 | 3.105 | 2918821 |
| 1717108500 | 3.19 | 0.09 | 2.90 | 3.11 | 3.23 | 3.08 | 2697688 |
| 1717022100 | 3.1 | -0.01 | -0.32 | 3.08 | 3.11 | 3 | 2688647 |
| 1716935700 | 3.11 | -0.13 | -4.01 | 3.2799999 | 3.3 | 3.095 | 2949890 |
| 1716590100 | 3.24 | -0.02 | -0.61 | 3.27 | 3.33 | 3.2 | 2156816 |
| 1716503700 | 3.2599999 | -0.2 | -5.78 | 3.46 | 3.485 | 3.25 | 3631041 |
| 1716417300 | 3.46 | -0.07 | -1.98 | 3.5 | 3.51 | 3.43 | 2409048 |
| 1716330900 | 3.53 | -0.09 | -2.49 | 3.62 | 3.65 | 3.505 | 2201831 |
| 1716244500 | 3.62 | -0.03 | -0.82 | 3.67 | 3.725 | 3.605 | 1740519 |
| 1715985300 | 3.65 | 0.02 | 0.55 | 3.65 | 3.73 | 3.6 | 2960393 |
| 1715898900 | 3.63 | -0.16 | -4.22 | 3.79 | 3.83 | 3.62 | 2959744 |
| 1715812500 | 3.79 | -0.06 | -1.56 | 3.92 | 4.0151 | 3.775 | 2379347 |
| 1715726100 | 3.85 | 0.02 | 0.52 | 3.88 | 3.962 | 3.84 | 2112166 |
| 1715639700 | 3.83 | -0.04 | -1.03 | 3.9 | 3.915 | 3.74 | 2604086 |
| 1715380500 | 3.87 | 0.07 | 1.84 | 3.8 | 3.95 | 3.8 | 2699102 |
| 1715294100 | 3.8 | -0.07 | -1.81 | 3.89 | 4.01 | 3.77 | 4786510 |
| 1715207700 | 3.87 | -0.01 | -0.26 | 3.8 | 3.95 | 3.65 | 5702278 |
| 1715121300 | 3.88 | 0.08 | 2.11 | 3.82 | 3.9 | 3.75 | 7755277 |
| 1715034900 | 3.8 | -0.64 | -14.41 | 4.44 | 4.445 | 3.78 | 12814368 |
| 1714775700 | 4.44 | -1.59 | -26.37 | 5.78 | 5.79 | 4.17 | 21001381 |
| 1714689300 | 6.03 | 0.22 | 3.79 | 5.8 | 6.0599999 | 5.8 | 1959953 |
| 1714602900 | 5.8099999 | 0.06 | 1.04 | 5.79 | 5.97 | 5.6125 | 1896405 |
| 1714516500 | 5.75 | 0.05 | 0.88 | 5.62 | 5.7699999 | 5.5199999 | 2735751 |
| 1714430100 | 5.7 | -0.08 | -1.38 | 5.79 | 5.845 | 5.68 | 1718700 |
| 1714170900 | 5.78 | 0.19 | 3.31 | 5.61 | 5.825 | 5.555 | 3105236 |
| 1714084500 | 5.595 | -0.12 | -2.01 | 5.5599999 | 5.65 | 5.5 | 2938003 |
| 1713998100 | 5.71 | -0.03 | -0.52 | 5.66 | 6.01 | 5.66 | 8684556 |
| 1713911700 | 5.74 | 0.43 | 8.00 | 5.35 | 6.01 | 5.32 | 5320702 |
| 1713825300 | 5.315 | -0.01 | -0.09 | 5.35 | 5.38 | 5.2411 | 832090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
