Uniti Group Inc (UNIT) Historical Stock Data
5.72 ↓0.04 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNIT is up 0.36% a day on average. There have been 17 days where Uniti Group Inc closed green and 13 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.30 | 5.55 | 1.61M |
| 2024-10-10 | 5.25 | 5.41 | ↑$0.16 (3.05%) | 5.19 | 5.42 | 2.02M |
| 2024-10-09 | 5.45 | 5.30 | ↓$0.15 (-2.75%) | 5.30 | 5.49 | 2.22M |
| 2024-10-08 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.27 | 5.57 | 1.99M |
| 2024-10-07 | 5.54 | 5.55 | ↑$0.01 (0.18%) | 5.42 | 5.60 | 1.85M |
| 2024-10-04 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.48 | 5.60 | 1.20M |
| 2024-10-03 | 5.56 | 5.52 | ↓$0.04 (-0.72%) | 5.48 | 5.59 | 1.26M |
| 2024-10-02 | 5.48 | 5.58 | ↑$0.10 (1.82%) | 5.48 | 5.62 | 1.98M |
| 2024-10-01 | 5.63 | 5.52 | ↓$0.11 (-1.95%) | 5.46 | 5.67 | 2.66M |
| 2024-09-30 | 5.74 | 5.64 | ↓$0.10 (-1.74%) | 5.63 | 5.94 | 4.29M |
| 2024-09-27 | 5.50 | 5.84 | ↑$0.34 (6.18%) | 5.48 | 5.88 | 3.13M |
| 2024-09-26 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.33 | 5.47 | 2.02M |
| 2024-09-25 | 5.39 | 5.34 | ↓$0.05 (-0.93%) | 5.24 | 5.44 | 2.04M |
| 2024-09-24 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.38 | 5.50 | 3.11M |
| 2024-09-23 | 5.25 | 5.37 | ↑$0.12 (2.29%) | 5.15 | 5.39 | 2.77M |
| 2024-09-20 | 5.28 | 5.22 | ↓$0.06 (-1.14%) | 5.20 | 5.39 | 13.57M |
| 2024-09-19 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.16 | 5.45 | 3.25M |
| 2024-09-18 | 5.25 | 5.23 | ↓$0.02 (-0.38%) | 5.22 | 5.47 | 2.48M |
| 2024-09-17 | 5.39 | 5.24 | ↓$0.15 (-2.78%) | 5.23 | 5.43 | 3.76M |
| 2024-09-16 | 5.44 | 5.35 | ↓$0.09 (-1.65%) | 5.30 | 5.45 | 3.04M |
| 2024-09-13 | 5.34 | 5.52 | ↑$0.18 (3.37%) | 5.28 | 5.54 | 4.90M |
| 2024-09-12 | 5.31 | 5.25 | ↓$0.06 (-1.13%) | 5.18 | 5.34 | 1.75M |
| 2024-09-11 | 5.19 | 5.32 | ↑$0.13 (2.50%) | 5.07 | 5.32 | 2.92M |
| 2024-09-10 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.12 | 5.22 | 1.80M |
| 2024-09-09 | 5.25 | 5.19 | ↓$0.06 (-1.14%) | 5.16 | 5.39 | 3.36M |
| 2024-09-06 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.09 | 5.33 | 3.65M |
Create an account or log in to view more rows.
$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
$UNIT Chill out and chill some more. It's all temporary.