Singapore markets close in 4 hours 9 minutes

Uniti Group Inc. (UNIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.13-0.09 (-1.45%)
At close: 04:00PM EDT
6.06 -0.07 (-1.14%)
After hours: 07:06PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20246.216.266.106.136.13774,900
15 Mar 20246.196.326.186.226.223,232,000
14 Mar 20246.206.266.136.246.241,353,600
13 Mar 20246.216.386.216.256.251,232,600
12 Mar 20246.476.525.866.236.232,395,900
11 Mar 20246.536.656.476.506.501,397,500
08 Mar 20246.646.716.526.566.561,453,300
07 Mar 20246.606.656.526.556.552,096,500
06 Mar 20246.466.666.456.566.561,420,500
05 Mar 20246.476.606.336.396.391,875,200
04 Mar 20246.456.586.336.556.552,311,000
01 Mar 20245.956.425.836.416.414,744,700
29 Feb 20245.775.905.375.865.864,148,700
28 Feb 20245.485.825.485.745.743,528,600
27 Feb 20245.615.745.535.555.552,037,600
26 Feb 20245.645.735.405.575.572,785,900
23 Feb 20245.645.765.535.735.732,636,300
22 Feb 20245.665.725.565.665.663,640,700
21 Feb 20245.535.655.445.645.643,037,900
20 Feb 20245.085.745.035.575.573,872,600
16 Feb 20245.105.175.025.105.101,643,900
15 Feb 20245.115.245.105.235.231,303,900
14 Feb 20244.975.084.905.055.051,541,200
13 Feb 20244.954.994.784.874.872,422,200
12 Feb 20244.855.224.855.185.181,917,000
09 Feb 20244.864.884.664.854.852,419,200
08 Feb 20244.975.004.854.864.862,090,200
07 Feb 20245.085.104.934.964.961,582,700
06 Feb 20245.135.195.065.095.091,382,300
05 Feb 20245.095.165.035.115.111,320,500
02 Feb 20245.265.325.155.245.241,100,200
01 Feb 20245.285.395.205.385.381,125,000
31 Jan 20245.375.485.265.265.261,888,800
30 Jan 20245.445.465.355.405.40918,300
29 Jan 20245.445.475.365.475.47785,500
26 Jan 20245.495.545.445.445.44960,400
25 Jan 20245.445.495.345.475.471,147,100
24 Jan 20245.595.595.305.325.321,111,000
23 Jan 20245.565.605.395.435.431,201,800
22 Jan 20245.515.575.295.445.442,039,200
19 Jan 20245.395.465.265.455.451,702,700
18 Jan 20245.535.595.365.375.371,164,800
17 Jan 20245.665.705.395.435.431,179,200
16 Jan 20245.705.835.665.795.791,237,300
12 Jan 20245.725.815.685.715.711,021,400
11 Jan 20245.715.725.415.595.591,591,100
10 Jan 20245.715.825.675.725.72881,400
09 Jan 20245.835.895.695.715.71984,900
08 Jan 20245.825.975.745.925.92986,500
05 Jan 20245.875.995.805.845.842,079,300
04 Jan 20245.795.995.675.955.951,893,800
03 Jan 20245.775.885.705.725.721,878,400
02 Jan 20245.775.955.745.885.881,091,300
29 Dec 20235.895.905.785.785.78892,200
28 Dec 20235.815.955.755.905.901,247,200
27 Dec 20235.595.865.585.825.821,614,400
26 Dec 20235.455.585.445.565.561,360,100
22 Dec 20235.495.515.365.395.39955,500
21 Dec 20235.425.475.365.465.461,240,800
20 Dec 20235.585.645.345.355.352,275,100
19 Dec 20235.555.705.555.625.621,718,200
18 Dec 20235.655.655.485.505.501,773,200
15 Dec 20235.785.785.525.555.556,994,900
14 Dec 20235.665.995.645.735.732,911,300
14 Dec 20230.15 Dividend
13 Dec 20235.405.765.315.755.604,780,500
12 Dec 20235.495.545.335.435.291,598,000
11 Dec 20235.475.555.385.505.361,410,000
08 Dec 20235.605.645.435.495.351,450,000
07 Dec 20235.645.735.535.625.472,117,700
06 Dec 20235.785.915.615.645.491,561,600
05 Dec 20235.905.985.705.745.592,315,700
04 Dec 20235.805.955.745.945.791,390,000
01 Dec 20235.535.855.485.845.691,814,000
30 Nov 20235.575.665.485.535.391,536,000
29 Nov 20235.545.625.485.565.411,304,000
28 Nov 20235.465.475.305.445.301,031,500
27 Nov 20235.415.555.305.495.352,604,100
24 Nov 20235.375.535.335.445.30806,700
22 Nov 20235.455.515.325.405.26756,900
21 Nov 20235.435.525.345.425.281,523,800
20 Nov 20235.385.465.265.465.321,008,000
17 Nov 20235.255.425.165.405.261,437,900
16 Nov 20235.305.335.115.155.021,124,400
15 Nov 20235.265.435.245.335.191,566,100
14 Nov 20234.975.324.955.285.142,772,900
13 Nov 20234.644.744.534.554.43928,200
10 Nov 20234.834.864.634.744.621,219,300
09 Nov 20234.864.864.704.784.661,231,100
08 Nov 20234.824.824.684.794.671,273,100
07 Nov 20235.205.284.734.814.684,193,700
06 Nov 20235.195.275.125.205.061,805,400
03 Nov 20235.005.364.995.205.062,631,800
02 Nov 20234.654.984.604.934.803,776,000
01 Nov 20234.654.654.374.514.391,666,400
31 Oct 20234.224.624.224.604.482,280,300
30 Oct 20234.204.264.084.194.081,143,800
27 Oct 20234.464.464.114.154.042,017,000
26 Oct 20234.334.504.334.464.34959,600
25 Oct 20234.294.354.244.304.191,153,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...