Uniti Group

UNIT
🏛️ usa →
6.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.24 6.27 6.24 6.26 89.0K
09:31 6.24 6.24 6.23 6.23 1.3K
09:32 6.23 6.23 6.20 6.20 6.4K
09:33 6.21 6.21 6.21 6.21 1.0K
09:34 6.21 6.22 6.20 6.20 19.2K
09:35 6.16 6.19 6.16 6.19 2.3K
09:37 6.20 6.21 6.20 6.21 3.0K
09:38 6.20 6.21 6.19 6.19 9.3K
09:39 6.18 6.18 6.18 6.18 0.7K
09:41 6.19 6.19 6.19 6.19 1.8K
09:42 6.19 6.19 6.19 6.19 0.9K
09:43 6.16 6.17 6.16 6.17 2.7K
09:44 6.16 6.16 6.16 6.16 1.0K
09:45 6.16 6.16 6.16 6.16 3.5K
09:46 6.14 6.14 6.14 6.14 0.5K
09:47 6.14 6.15 6.13 6.13 3.6K
09:48 6.14 6.15 6.14 6.15 4.2K
09:50 6.15 6.15 6.15 6.15 1.4K
09:51 6.15 6.15 6.15 6.15 0.5K
09:52 6.15 6.16 6.15 6.16 3.6K
09:53 6.17 6.17 6.16 6.16 2.1K
09:54 6.17 6.17 6.17 6.17 1.7K
09:56 6.16 6.16 6.16 6.16 1.3K
09:57 6.15 6.15 6.15 6.15 1.5K
09:58 6.15 6.15 6.15 6.15 0.5K
09:59 6.14 6.14 6.14 6.14 1.0K
10:00 6.14 6.14 6.14 6.14 0.2K
10:01 6.14 6.14 6.14 6.14 1.4K
10:02 6.14 6.14 6.14 6.14 0.5K
10:03 6.14 6.15 6.14 6.15 3.2K
10:04 6.14 6.15 6.14 6.15 3.7K
10:05 6.15 6.15 6.15 6.15 2.7K
10:06 6.14 6.14 6.14 6.14 2.9K
10:07 6.14 6.15 6.13 6.13 7.0K
10:08 6.12 6.14 6.12 6.14 2.7K
10:09 6.13 6.14 6.13 6.14 1.2K
10:10 6.13 6.14 6.13 6.13 2.7K
10:11 6.13 6.13 6.13 6.13 1.1K
10:12 6.12 6.12 6.11 6.11 2.1K
10:13 6.12 6.12 6.10 6.10 1.6K
10:14 6.10 6.10 6.09 6.10 2.3K
10:15 6.10 6.10 6.09 6.09 0.5K
10:16 6.09 6.11 6.09 6.11 8.5K
10:17 6.11 6.12 6.10 6.12 4.6K
10:19 6.12 6.12 6.12 6.12 17.5K
10:20 6.13 6.13 6.12 6.12 1.1K
10:21 6.12 6.12 6.12 6.12 0.7K
10:23 6.12 6.12 6.12 6.12 5.8K
10:24 6.12 6.12 6.12 6.12 2.3K
10:25 6.12 6.13 6.12 6.12 6.5K
10:26 6.13 6.13 6.13 6.12 1.1K
10:27 6.13 6.13 6.13 6.13 1.5K
10:28 6.13 6.14 6.13 6.14 5.8K
10:29 6.14 6.15 6.14 6.15 6.7K
10:30 6.14 6.14 6.14 6.14 4.0K
10:31 6.14 6.14 6.14 6.14 2.0K
10:32 6.14 6.14 6.14 6.14 1.9K
10:33 6.13 6.13 6.13 6.13 3.8K
10:34 6.14 6.15 6.14 6.15 1.6K
10:35 6.14 6.14 6.14 6.14 3.0K
10:36 6.14 6.14 6.14 6.14 0.5K
10:37 6.14 6.15 6.14 6.14 9.6K
10:39 6.13 6.13 6.13 6.13 1.3K
10:40 6.14 6.14 6.13 6.13 3.5K
10:41 6.13 6.13 6.09 6.09 18.8K
10:42 6.09 6.09 6.09 6.09 1.0K
10:43 6.09 6.09 6.08 6.08 1.7K
10:45 6.07 6.07 6.07 6.07 0.5K
10:46 6.07 6.07 6.07 6.07 0.3K
10:47 6.07 6.10 6.07 6.10 19.6K
10:48 6.12 6.12 6.12 6.12 9.2K
10:49 6.13 6.13 6.12 6.12 1.2K
10:50 6.12 6.13 6.12 6.13 3.4K
10:51 6.12 6.12 6.12 6.12 0.3K
10:52 6.13 6.13 6.12 6.12 8.8K
10:53 6.11 6.11 6.10 6.11 15.3K
10:54 6.11 6.11 6.10 6.10 14.0K
10:55 6.09 6.10 6.09 6.10 2.9K
10:56 6.09 6.09 6.09 6.09 3.6K
10:57 6.07 6.08 6.07 6.08 1.0K
10:58 6.07 6.07 6.07 6.07 0.2K
10:59 6.07 6.08 6.07 6.08 7.0K
11:00 6.08 6.08 6.08 6.08 2.7K
11:01 6.08 6.08 6.06 6.06 9.7K
11:02 6.05 6.05 6.05 6.05 0.2K
11:03 6.06 6.06 6.06 6.05 13.3K
11:04 6.05 6.08 6.05 6.08 16.5K
11:05 6.08 6.11 6.07 6.11 21.8K
11:06 6.11 6.11 6.11 6.11 0.3K
11:07 6.11 6.11 6.11 6.11 0.9K
11:08 6.11 6.11 6.11 6.11 0.7K
11:09 6.10 6.10 6.09 6.09 2.9K
11:10 6.09 6.10 6.09 6.10 2.0K
11:11 6.10 6.11 6.10 6.11 2.8K
11:12 6.10 6.10 6.10 6.10 1.1K
11:13 6.10 6.10 6.10 6.10 0.7K
11:14 6.10 6.10 6.10 6.10 0.3K
11:15 6.10 6.10 6.08 6.08 20.0K
11:16 6.08 6.08 6.07 6.08 2.5K
11:17 6.08 6.10 6.08 6.10 12.3K
11:18 6.10 6.10 6.10 6.10 0.1K
11:19 6.10 6.10 6.09 6.09 2.3K
11:20 6.08 6.08 6.07 6.07 2.4K
11:21 6.07 6.07 6.07 6.07 0.9K
11:22 6.07 6.07 6.06 6.06 10.5K
11:23 6.06 6.06 6.05 6.05 12.3K
11:24 6.05 6.06 6.05 6.06 8.7K
11:25 6.06 6.06 6.05 6.05 0.5K
11:26 6.06 6.06 6.06 6.06 1.4K
11:27 6.06 6.06 6.05 6.05 26.9K
11:28 6.06 6.08 6.06 6.08 26.2K
11:29 6.08 6.08 6.08 6.08 1.0K
11:30 6.08 6.08 6.08 6.08 0.6K
11:31 6.08 6.08 6.08 6.08 0.9K
11:32 6.07 6.08 6.07 6.07 1.3K
11:33 6.07 6.08 6.07 6.08 1.7K
11:34 6.09 6.09 6.08 6.08 3.5K
11:35 6.07 6.07 6.07 6.07 2.8K
11:36 6.07 6.07 6.05 6.05 7.7K
11:37 6.05 6.05 6.04 6.04 0.5K
11:38 6.05 6.05 6.05 6.05 1.5K
11:39 6.04 6.05 6.04 6.04 5.9K
11:40 6.04 6.04 6.03 6.03 26.2K
11:41 6.03 6.04 6.03 6.04 1.8K
11:42 6.04 6.04 6.03 6.04 5.5K
11:43 6.03 6.03 6.03 6.03 1.4K
11:44 6.03 6.03 6.03 6.03 0.8K
11:45 6.03 6.05 6.03 6.05 5.4K
11:46 6.05 6.05 6.05 6.05 0.5K
11:47 6.05 6.05 6.05 6.05 2.9K
11:48 6.05 6.05 6.03 6.04 2.4K
11:49 6.03 6.03 6.01 6.01 2.7K
11:50 6.02 6.02 6.02 6.02 5.4K
11:51 6.01 6.02 6.01 6.02 0.6K
11:52 6.03 6.03 6.03 6.03 8.0K
11:53 6.03 6.03 6.03 6.03 1.6K
11:54 6.03 6.03 6.03 6.03 1.2K
11:55 6.04 6.04 6.03 6.03 4.4K
11:56 6.04 6.04 6.03 6.04 2.4K
11:57 6.03 6.04 6.03 6.04 1.1K
11:59 6.03 6.04 6.03 6.04 3.4K
12:00 6.04 6.04 6.03 6.04 4.2K
12:01 6.04 6.04 6.03 6.04 2.4K
12:02 6.04 6.04 6.04 6.04 1.2K
12:03 6.04 6.04 6.04 6.04 2.0K
12:05 6.04 6.04 6.03 6.04 2.4K
12:06 6.04 6.04 6.04 6.04 1.4K
12:07 6.04 6.04 6.04 6.04 0.3K
12:08 6.04 6.04 6.04 6.04 0.7K
12:09 6.04 6.04 6.04 6.04 0.6K
12:10 6.04 6.04 6.04 6.04 5.2K
12:11 6.03 6.04 6.03 6.04 3.7K
12:12 6.04 6.04 6.04 6.04 6.7K
12:13 6.03 6.03 6.02 6.02 14.6K
12:14 6.02 6.02 6.02 6.01 13.0K
12:15 6.02 6.05 6.02 6.05 17.7K
12:16 6.04 6.04 6.04 6.04 1.6K
12:17 6.04 6.04 6.04 6.04 14.3K
12:18 6.04 6.04 6.04 6.04 1.1K
12:19 6.04 6.04 6.04 6.04 2.5K
12:20 6.03 6.03 6.03 6.03 0.6K
12:21 6.04 6.04 6.04 6.04 3.6K
12:22 6.04 6.04 6.03 6.03 2.4K
12:23 6.04 6.04 6.04 6.04 0.7K
12:24 6.04 6.04 6.03 6.03 2.3K
12:25 6.04 6.04 6.04 6.04 2.7K
12:26 6.04 6.04 6.04 6.04 1.1K
12:27 6.04 6.04 6.04 6.04 5.9K
12:28 6.03 6.03 6.03 6.03 0.6K
12:29 6.03 6.04 6.03 6.04 2.4K
12:30 6.04 6.04 6.03 6.03 1.7K
12:31 6.04 6.04 6.03 6.03 2.1K
12:32 6.04 6.04 6.04 6.04 0.8K
12:33 6.03 6.03 6.03 6.03 0.9K
12:34 6.04 6.04 6.04 6.04 0.7K
12:35 6.04 6.04 6.04 6.04 1.7K
12:36 6.04 6.04 6.04 6.04 0.6K
12:37 6.04 6.04 6.04 6.04 0.1K
12:38 6.04 6.04 6.03 6.03 1.3K
12:39 6.04 6.04 6.04 6.04 0.4K
12:40 6.04 6.04 6.04 6.04 4.0K
12:41 6.04 6.04 6.04 6.04 4.7K
12:42 6.04 6.04 6.04 6.04 0.9K
12:43 6.04 6.04 6.04 6.04 0.5K
12:44 6.04 6.04 6.03 6.03 2.1K
12:45 6.03 6.03 6.02 6.03 6.2K
12:46 6.02 6.02 6.02 6.02 2.8K
12:47 6.02 6.02 6.02 6.02 5.2K
12:48 6.02 6.02 6.02 6.02 4.9K
12:49 6.02 6.02 6.01 6.02 0.8K
12:50 6.02 6.02 6.02 6.02 1.9K
12:51 6.01 6.03 6.01 6.03 5.5K
12:52 6.03 6.03 6.03 6.03 0.4K
12:53 6.03 6.03 6.03 6.03 0.7K
12:54 6.03 6.03 6.03 6.03 5.5K
12:55 6.03 6.03 6.03 6.03 2.1K
12:56 6.03 6.03 6.03 6.03 6.3K
12:57 6.04 6.04 6.04 6.04 6.3K
12:58 6.04 6.04 6.04 6.04 1.6K
12:59 6.04 6.04 6.04 6.04 0.3K
13:00 6.04 6.04 6.03 6.03 2.9K
13:01 6.04 6.04 6.04 6.04 1.2K
13:02 6.02 6.02 6.01 6.01 14.3K
13:03 6.02 6.03 6.02 6.03 7.8K
13:04 6.03 6.03 6.03 6.03 0.7K
13:05 6.03 6.03 6.03 6.03 2.5K
13:06 6.03 6.03 6.03 6.03 2.1K
13:08 6.02 6.02 6.02 6.02 1.4K
13:10 6.02 6.03 6.02 6.03 35.6K
13:11 6.03 6.03 6.03 6.03 2.4K
13:12 6.04 6.05 6.04 6.05 20.9K
13:13 6.05 6.05 6.04 6.04 3.3K
13:14 6.05 6.05 6.04 6.04 2.1K
13:15 6.05 6.05 6.05 6.05 1.5K
13:16 6.05 6.05 6.05 6.05 0.8K
13:17 6.04 6.04 6.04 6.04 2.9K
13:18 6.04 6.04 6.04 6.04 0.7K
13:19 6.04 6.04 6.03 6.03 4.4K
13:20 6.03 6.03 6.03 6.03 1.3K
13:21 6.03 6.03 6.02 6.02 2.6K
13:22 6.03 6.03 6.02 6.03 0.8K
13:23 6.02 6.03 6.02 6.03 23.2K
13:24 6.03 6.03 6.03 6.03 3.8K
13:25 6.04 6.04 6.04 6.04 1.9K
13:26 6.04 6.05 6.04 6.05 3.4K
13:28 6.04 6.04 6.04 6.04 2.3K
13:29 6.04 6.04 6.04 6.04 0.6K
13:30 6.03 6.04 6.03 6.03 15.5K
13:31 6.03 6.04 6.03 6.03 5.3K
13:32 6.03 6.03 6.03 6.03 5.2K
13:33 6.04 6.04 6.04 6.04 0.3K
13:34 6.04 6.04 6.04 6.04 2.3K
13:36 6.04 6.04 6.02 6.02 3.5K
13:37 6.03 6.03 6.03 6.03 0.1K
13:38 6.02 6.02 6.02 6.02 0.6K
13:39 6.03 6.03 6.03 6.03 0.6K
13:40 6.02 6.02 6.02 6.02 0.7K
13:41 6.02 6.02 6.02 6.01 15.5K
13:42 6.02 6.02 5.99 5.99 98.4K
13:43 5.99 6.00 5.99 6.00 4.1K
13:44 6.00 6.00 6.00 6.00 1.1K
13:45 5.99 5.99 5.98 5.98 5.0K
13:46 5.98 5.98 5.97 5.98 1.8K
13:47 5.98 5.98 5.98 5.98 1.1K
13:48 5.98 5.98 5.98 5.98 1.0K
13:49 5.98 5.98 5.98 5.98 1.5K
13:50 5.97 5.97 5.97 5.97 1.7K
13:51 5.98 5.98 5.98 5.98 3.6K
13:52 5.99 5.99 5.99 5.99 2.0K
13:53 5.99 5.99 5.98 5.98 4.0K
13:54 5.98 5.98 5.96 5.96 4.1K
13:55 5.97 5.98 5.97 5.98 16.8K
13:56 5.97 5.97 5.97 5.97 3.7K
13:57 5.97 5.97 5.97 5.97 1.0K
13:58 5.96 5.96 5.95 5.95 7.8K
14:00 5.96 5.97 5.96 5.97 6.6K
14:01 5.97 5.98 5.97 5.97 16.5K
14:02 5.97 5.97 5.96 5.96 1.6K
14:03 5.97 5.97 5.95 5.95 6.2K
14:05 5.95 5.95 5.94 5.94 2.8K
14:06 5.94 5.94 5.93 5.93 1.2K
14:07 5.94 5.94 5.93 5.94 11.0K
14:08 5.94 5.94 5.93 5.94 9.8K
14:09 5.94 5.94 5.94 5.94 0.7K
14:10 5.94 5.94 5.93 5.94 2.5K
14:11 5.93 5.94 5.93 5.93 39.9K
14:12 5.92 5.92 5.92 5.92 3.3K
14:13 5.91 5.91 5.91 5.91 4.3K
14:14 5.92 5.92 5.92 5.92 12.1K
14:15 5.92 5.92 5.92 5.92 8.8K
14:16 5.92 5.92 5.92 5.92 1.1K
14:17 5.92 5.92 5.92 5.92 1.1K
14:18 5.92 5.92 5.91 5.92 2.8K
14:19 5.92 5.92 5.92 5.91 3.5K
14:20 5.91 5.91 5.91 5.91 21.0K
14:21 5.92 5.92 5.92 5.92 2.8K
14:22 5.92 5.92 5.91 5.91 5.8K
14:23 5.91 5.92 5.91 5.92 5.9K
14:24 5.92 5.92 5.91 5.91 13.2K
14:25 5.91 5.91 5.91 5.91 0.6K
14:26 5.91 5.91 5.90 5.90 1.1K
14:27 5.90 5.90 5.90 5.90 12.7K
14:28 5.90 5.91 5.90 5.91 4.8K
14:29 5.91 5.91 5.91 5.91 1.9K
14:30 5.91 5.91 5.91 5.91 1.2K
14:31 5.91 5.91 5.91 5.91 0.8K
14:32 5.91 5.91 5.91 5.91 3.1K
14:33 5.91 5.91 5.90 5.90 1.2K
14:34 5.91 5.91 5.91 5.91 1.8K
14:35 5.91 5.91 5.90 5.91 2.0K
14:36 5.91 5.91 5.91 5.91 6.6K
14:37 5.92 5.92 5.92 5.92 3.4K
14:39 5.92 5.92 5.92 5.92 0.3K
14:40 5.92 5.92 5.92 5.92 0.9K
14:41 5.92 5.92 5.91 5.92 14.1K
14:42 5.92 5.92 5.91 5.91 9.7K
14:43 5.90 5.90 5.90 5.90 4.0K
14:45 5.91 5.91 5.90 5.90 3.8K
14:46 5.91 5.91 5.91 5.91 1.3K
14:47 5.91 5.91 5.91 5.91 1.0K
14:48 5.91 5.91 5.91 5.91 4.0K
14:49 5.91 5.91 5.89 5.90 11.1K
14:50 5.90 5.90 5.89 5.89 38.3K
14:51 5.89 5.90 5.89 5.90 4.4K
14:52 5.90 5.90 5.88 5.88 3.5K
14:53 5.89 5.89 5.88 5.89 4.2K
14:54 5.89 5.89 5.89 5.89 0.3K
14:55 5.87 5.88 5.87 5.88 16.5K
14:56 5.87 5.88 5.87 5.88 2.0K
14:57 5.88 5.88 5.87 5.87 8.0K
14:58 5.87 5.87 5.87 5.87 9.1K
14:59 5.87 5.87 5.87 5.87 2.1K
15:00 5.87 5.89 5.87 5.89 8.4K
15:01 5.89 5.89 5.89 5.89 0.5K
15:02 5.89 5.89 5.88 5.88 3.6K
15:03 5.88 5.88 5.88 5.87 0.7K
15:04 5.88 5.88 5.87 5.88 2.6K
15:05 5.88 5.88 5.87 5.87 0.6K
15:06 5.87 5.88 5.87 5.88 1.8K
15:07 5.88 5.88 5.88 5.88 3.0K
15:08 5.88 5.88 5.88 5.88 2.3K
15:09 5.88 5.88 5.87 5.88 1.8K
15:10 5.88 5.88 5.88 5.88 0.5K
15:11 5.87 5.88 5.87 5.88 15.8K
15:12 5.88 5.88 5.87 5.87 3.4K
15:13 5.88 5.88 5.88 5.88 2.4K
15:14 5.88 5.88 5.87 5.87 0.6K
15:15 5.88 5.88 5.88 5.88 3.5K
15:16 5.88 5.88 5.87 5.88 1.7K
15:17 5.88 5.88 5.88 5.88 4.2K
15:18 5.88 5.88 5.88 5.88 2.0K
15:19 5.88 5.88 5.88 5.88 15.9K
15:20 5.88 5.88 5.88 5.88 1.8K
15:21 5.88 5.88 5.88 5.88 0.8K
15:22 5.88 5.88 5.88 5.88 0.4K
15:23 5.88 5.88 5.88 5.88 3.4K
15:24 5.88 5.88 5.87 5.87 6.8K
15:25 5.87 5.87 5.87 5.87 9.1K
15:26 5.86 5.87 5.86 5.87 17.1K
15:27 5.86 5.86 5.86 5.86 3.2K
15:28 5.87 5.87 5.86 5.86 4.0K
15:29 5.87 5.87 5.87 5.87 5.0K
15:30 5.87 5.87 5.87 5.87 2.4K
15:31 5.87 5.87 5.86 5.87 4.6K
15:32 5.86 5.86 5.85 5.86 9.2K
15:33 5.86 5.86 5.86 5.86 5.1K
15:34 5.86 5.86 5.85 5.85 10.8K
15:35 5.86 5.86 5.86 5.86 3.5K
15:36 5.85 5.86 5.85 5.86 4.2K
15:37 5.85 5.85 5.85 5.85 1.1K
15:38 5.86 5.86 5.85 5.85 4.2K
15:39 5.85 5.85 5.85 5.85 2.0K
15:40 5.85 5.85 5.85 5.85 1.9K
15:41 5.85 5.86 5.85 5.85 16.6K
15:42 5.85 5.87 5.85 5.87 49.6K
15:43 5.87 5.87 5.87 5.87 16.6K
15:44 5.87 5.87 5.86 5.87 8.2K
15:45 5.86 5.86 5.86 5.86 0.9K
15:46 5.86 5.86 5.85 5.85 10.5K
15:47 5.84 5.85 5.84 5.85 5.2K
15:48 5.85 5.85 5.85 5.85 7.4K
15:49 5.85 5.86 5.84 5.86 21.4K
15:50 5.86 5.86 5.86 5.86 4.1K
15:51 5.86 5.86 5.85 5.85 6.1K
15:52 5.86 5.86 5.85 5.85 3.5K
15:53 5.86 5.86 5.84 5.85 14.7K
15:54 5.85 5.85 5.83 5.84 68.9K
15:55 5.85 5.85 5.84 5.85 18.4K
15:56 5.84 5.86 5.84 5.85 37.9K
15:57 5.85 5.86 5.85 5.85 20.8K
15:58 5.85 5.86 5.84 5.85 83.1K
15:59 5.85 5.85 5.82 5.83 457.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available