Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NY: UI )

111.20 -0.43 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 342.30 342.30 334.44 338.68 47,908 -3.33(-0.97%)
Oct 28, 2022 326.73 342.47 326.73 342.01 50,178 +14.65(+4.48%)
Oct 27, 2022 333.51 336.24 323.97 327.36 73,279 -4.97(-1.50%)
Oct 26, 2022 327.45 336.97 323.78 332.33 49,881 +3.05(+0.93%)
Oct 25, 2022 318.33 331.78 318.33 329.29 60,641 +12.69(+4.01%)
Oct 24, 2022 313.82 317.06 310.34 316.60 74,697 +2.10(+0.67%)
Oct 21, 2022 301.02 315.25 299.27 314.50 53,268 +15.79(+5.29%)
Oct 20, 2022 299.04 305.23 294.62 298.70 45,718 -3.87(-1.28%)
Oct 19, 2022 302.40 302.57 296.50 302.57 38,791 +0.87(+0.29%)
Oct 18, 2022 300.82 301.70 295.54 301.70 48,283 +4.42(+1.49%)
Oct 17, 2022 292.92 298.23 292.92 297.29 40,110 +11.47(+4.01%)
Oct 14, 2022 299.15 299.15 285.65 285.82 47,598 -9.38(-3.18%)
Oct 13, 2022 283.74 297.30 279.67 295.20 45,333 +4.78(+1.64%)
Oct 12, 2022 293.84 293.92 290.18 290.42 34,964 -0.95(-0.33%)
Oct 11, 2022 291.07 293.64 285.21 291.37 33,566 -0.19(-0.07%)
Oct 10, 2022 294.11 294.11 286.36 291.56 50,185 -2.69(-0.91%)
Oct 07, 2022 305.25 305.48 292.54 294.25 44,130 -15.73(-5.07%)
Oct 06, 2022 310.48 312.56 307.12 309.98 46,541 +0.27(+0.09%)
Oct 05, 2022 300.86 310.57 297.63 309.70 46,867 +7.82(+2.59%)
Oct 04, 2022 296.98 301.95 296.98 301.88 33,077 +10.42(+3.58%)
Oct 03, 2022 291.45 293.02 285.10 291.46 58,641 +4.73(+1.65%)
Sep 30, 2022 284.88 294.96 284.88 286.73 49,628 -0.54(-0.19%)
Sep 29, 2022 290.41 290.41 282.72 287.27 56,025 -4.59(-1.57%)
Sep 28, 2022 284.39 292.85 281.79 291.86 46,741 +10.60(+3.77%)
Sep 27, 2022 282.79 283.64 276.91 281.26 56,206 +2.11(+0.76%)
Sep 26, 2022 279.31 284.71 278.75 279.15 48,073 -1.38(-0.49%)
Sep 23, 2022 281.38 281.38 275.79 280.53 45,184 -3.09(-1.09%)
Sep 22, 2022 290.27 290.27 282.34 283.62 51,544 -5.06(-1.75%)
Sep 21, 2022 294.03 296.80 288.25 288.67 65,681 -5.28(-1.80%)
Sep 20, 2022 301.00 301.00 290.09 293.96 60,041 -7.83(-2.60%)
Sep 19, 2022 298.74 302.72 295.87 301.79 70,298 -0.09(-0.03%)
Sep 16, 2022 291.01 301.95 287.38 301.88 262,793 +8.97(+3.06%)
Sep 15, 2022 300.83 300.83 290.91 292.91 78,438 -6.99(-2.33%)
Sep 14, 2022 300.53 300.56 295.98 299.91 56,490 +2.32(+0.78%)
Sep 13, 2022 300.84 301.38 296.68 297.58 46,802 -9.45(-3.08%)
Sep 12, 2022 304.91 307.49 303.75 307.04 41,443 +1.89(+0.62%)
Sep 09, 2022 302.48 307.22 302.21 305.14 47,090 +3.60(+1.20%)
Sep 08, 2022 299.25 302.77 295.54 301.54 56,893 +0.26(+0.09%)
Sep 07, 2022 297.89 302.26 297.30 301.27 46,011 +5.08(+1.71%)
Sep 06, 2022 293.92 297.02 288.63 296.19 64,329 +0.82(+0.28%)
Sep 02, 2022 301.78 301.78 293.09 295.38 48,133 -5.01(-1.67%)
Sep 01, 2022 304.02 304.02 293.43 300.38 51,607 -2.19(-0.73%)
Aug 31, 2022 314.40 314.73 302.26 302.58 116,826 -8.53(-2.74%)
Aug 30, 2022 318.33 318.33 306.20 311.11 75,432 -4.07(-1.29%)
Aug 29, 2022 307.07 317.50 307.07 315.18 77,482 +7.08(+2.30%)
Aug 26, 2022 321.69 324.88 303.67 308.11 72,556 -2.73(-0.88%)
Aug 25, 2022 309.34 312.29 308.64 310.84 43,342 +2.91(+0.94%)
Aug 24, 2022 307.30 310.69 304.80 307.93 29,974 -1.40(-0.45%)
Aug 23, 2022 311.45 315.76 309.11 309.33 42,201 -0.62(-0.20%)
Aug 22, 2022 311.74 313.64 308.24 309.95 43,219 -7.74(-2.44%)
Aug 19, 2022 321.28 321.28 313.73 317.69 36,539 -4.85(-1.50%)
Aug 18, 2022 314.94 324.65 314.94 322.54 33,511 +7.63(+2.42%)
Aug 17, 2022 313.76 315.84 309.79 314.91 37,450 +0.01(+0.00%)
Aug 16, 2022 315.67 316.36 311.53 314.90 32,916 +0.31(+0.10%)
Aug 15, 2022 311.95 315.59 309.05 314.59 30,402 +1.80(+0.58%)
Aug 12, 2022 308.20 314.22 308.11 312.79 28,909 +4.47(+1.45%)
Aug 11, 2022 311.78 312.53 307.69 308.31 34,314 -0.76(-0.25%)
Aug 10, 2022 309.14 311.25 308.29 309.07 41,823 +5.31(+1.75%)
Aug 09, 2022 310.27 310.27 300.45 303.76 62,892 -6.47(-2.09%)
Aug 08, 2022 310.82 310.82 308.01 310.23 44,891 +2.63(+0.86%)
Aug 05, 2022 302.18 307.81 298.20 307.60 35,797 +4.28(+1.41%)
Aug 04, 2022 302.18 304.19 296.34 303.32 60,101 +2.76(+0.92%)
Aug 03, 2022 296.33 302.20 293.40 300.56 52,296 +6.83(+2.33%)
Aug 02, 2022 289.86 295.30 289.46 293.73 56,213 +4.85(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.