Uniti Group Inc (UNIT) Historical Stock Data
6.11 ↑0.21 (3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNIT is up 0.41% a day on average. There have been 18 days where Uniti Group Inc closed green and 12 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.94 | 6.11 | ↑$0.17 (2.86%) | 5.92 | 6.21 | 2.78M |
| 2024-11-21 | 5.68 | 5.90 | ↑$0.22 (3.87%) | 5.65 | 5.92 | 2.70M |
| 2024-11-20 | 5.69 | 5.66 | ↓$0.03 (-0.53%) | 5.61 | 5.80 | 1.67M |
| 2024-11-19 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.59 | 5.74 | 2.27M |
| 2024-11-18 | 5.61 | 5.72 | ↑$0.11 (1.96%) | 5.54 | 5.74 | 2.85M |
| 2024-11-15 | 5.50 | 5.59 | ↑$0.09 (1.64%) | 5.50 | 5.67 | 2.37M |
| 2024-11-14 | 5.63 | 5.46 | ↓$0.17 (-3.02%) | 5.43 | 5.68 | 1.90M |
| 2024-11-13 | 5.97 | 5.60 | ↓$0.37 (-6.20%) | 5.60 | 5.98 | 1.99M |
| 2024-11-12 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.72 | 6.01 | 1.89M |
| 2024-11-11 | 5.90 | 6.02 | ↑$0.12 (2.03%) | 5.90 | 6.08 | 1.76M |
| 2024-11-08 | 5.86 | 5.90 | ↑$0.04 (0.68%) | 5.80 | 5.91 | 1.43M |
| 2024-11-07 | 5.88 | 5.86 | ↓$0.02 (-0.34%) | 5.78 | 5.90 | 1.54M |
| 2024-11-06 | 5.78 | 5.88 | ↑$0.10 (1.73%) | 5.54 | 5.98 | 2.97M |
| 2024-11-05 | 5.54 | 5.57 | ↑$0.03 (0.54%) | 5.50 | 5.80 | 2.60M |
| 2024-11-04 | 5.30 | 5.62 | ↑$0.32 (6.04%) | 5.30 | 5.66 | 2.10M |
| 2024-11-01 | 5.17 | 5.28 | ↑$0.11 (2.13%) | 5.11 | 5.42 | 1.88M |
| 2024-10-31 | 5.36 | 5.07 | ↓$0.29 (-5.41%) | 5.00 | 5.42 | 4.24M |
| 2024-10-30 | 5.61 | 5.59 | ↓$0.02 (-0.36%) | 5.59 | 5.75 | 4.01M |
| 2024-10-29 | 5.41 | 5.61 | ↑$0.20 (3.70%) | 5.38 | 5.63 | 1.95M |
| 2024-10-28 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.45 | 5.62 | 2.06M |
| 2024-10-25 | 5.69 | 5.49 | ↓$0.20 (-3.51%) | 5.40 | 5.70 | 2.45M |
| 2024-10-24 | 5.64 | 5.56 | ↓$0.08 (-1.42%) | 5.52 | 5.71 | 2.43M |
| 2024-10-23 | 5.68 | 5.64 | ↓$0.04 (-0.70%) | 5.61 | 5.75 | 1.61M |
| 2024-10-22 | 5.52 | 5.70 | ↑$0.18 (3.26%) | 5.52 | 5.72 | 2.62M |
| 2024-10-21 | 5.62 | 5.57 | ↓$0.05 (-0.89%) | 5.48 | 5.64 | 1.54M |
| 2024-10-18 | 5.73 | 5.62 | ↓$0.11 (-1.92%) | 5.58 | 5.78 | 1.43M |
| 2024-10-17 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.67 | 5.77 | 0.93M |
| 2024-10-16 | 5.68 | 5.76 | ↑$0.09 (1.50%) | 5.68 | 5.84 | 1.44M |
| 2024-10-15 | 5.39 | 5.69 | ↑$0.30 (5.57%) | 5.39 | 5.72 | 3.33M |
| 2024-10-14 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.28 | 5.42 | 1.42M |
Create an account or log in to view more rows.
$UNIT Be patient !!
$UNIT one of the poorest performed stocks for a big name.
$UNIT not yet time to short
$UNIT lets go <3
$UNIT hopefully next week...
$UNIT buy
$UNIT bought more
$UNIT Buy the dip.
$UNIT I'm not afraid.
I'm long
And I'm strong..........
$UNIT Same thing
different day