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 )

113.73 +1.26 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 26, 2021 310.72 315.36 305.68 307.74 85,806 -2.30(-0.74%)
Feb 25, 2021 306.86 314.69 306.66 310.04 136,566 +0.79(+0.26%)
Feb 24, 2021 318.74 318.74 308.03 309.25 154,143 -7.01(-2.22%)
Feb 23, 2021 318.55 323.02 301.65 316.25 156,139 -7.75(-2.39%)
Feb 22, 2021 332.52 332.95 320.95 324.00 80,558 -9.87(-2.96%)
Feb 19, 2021 330.01 336.92 327.67 333.88 74,096 +6.68(+2.04%)
Feb 18, 2021 331.00 331.00 322.68 327.20 89,882 -6.75(-2.02%)
Feb 17, 2021 336.13 336.36 326.15 333.95 72,927 -2.92(-0.87%)
Feb 16, 2021 339.28 339.28 328.34 336.88 73,547 -4.67(-1.37%)
Feb 12, 2021 344.01 346.68 339.70 341.55 51,401 -2.13(-0.62%)
Feb 11, 2021 339.38 343.76 335.77 343.68 79,550 +6.77(+2.01%)
Feb 10, 2021 347.98 349.78 331.76 336.91 112,773 -7.26(-2.11%)
Feb 09, 2021 336.39 349.58 336.10 344.17 113,180 +10.05(+3.01%)
Feb 08, 2021 330.19 340.66 326.32 334.12 117,755 +7.36(+2.25%)
Feb 05, 2021 331.90 340.76 319.89 326.75 233,640 +24.15(+7.98%)
Feb 04, 2021 294.53 303.50 292.25 302.60 137,545 +9.91(+3.39%)
Feb 03, 2021 293.50 296.71 285.46 292.69 84,861 -0.94(-0.32%)
Feb 02, 2021 310.34 310.34 282.96 293.63 175,973 -14.37(-4.67%)
Feb 01, 2021 297.72 312.53 297.39 308.01 192,887 +11.14(+3.75%)
Jan 29, 2021 284.76 299.50 283.63 296.86 165,789 +9.08(+3.16%)
Jan 28, 2021 289.16 311.91 281.01 287.78 250,137 -3.78(-1.30%)
Jan 27, 2021 263.25 294.33 262.07 291.56 249,255 +25.80(+9.71%)
Jan 26, 2021 259.12 265.97 256.55 265.76 102,220 +5.77(+2.22%)
Jan 25, 2021 257.96 262.16 253.66 259.99 113,577 +4.61(+1.80%)
Jan 22, 2021 250.61 258.71 250.61 255.38 103,229 +2.69(+1.06%)
Jan 21, 2021 249.09 252.70 245.38 252.69 115,190 +4.24(+1.71%)
Jan 20, 2021 243.00 249.10 242.85 248.45 145,713 +6.33(+2.62%)
Jan 19, 2021 240.95 244.64 239.18 242.12 140,920 +3.76(+1.58%)
Jan 15, 2021 232.60 239.89 227.58 238.36 175,334 +4.01(+1.71%)
Jan 14, 2021 235.56 241.93 233.26 234.35 120,830 -0.61(-0.26%)
Jan 13, 2021 245.21 246.27 233.64 234.95 115,700 -9.13(-3.74%)
Jan 12, 2021 241.57 246.75 241.36 244.08 90,305 -4.07(-1.64%)
Jan 11, 2021 245.19 249.66 243.38 248.15 110,234 +0.43(+0.17%)
Jan 08, 2021 248.68 252.74 243.38 247.72 126,157 -0.59(-0.24%)
Jan 07, 2021 258.26 262.00 246.06 248.30 170,152 -9.77(-3.79%)
Jan 06, 2021 263.91 266.58 256.50 258.08 127,126 -9.88(-3.69%)
Jan 05, 2021 261.92 269.84 260.47 267.96 102,475 +6.98(+2.67%)
Jan 04, 2021 267.60 267.60 256.13 260.98 140,050 -7.47(-2.78%)
Dec 31, 2020 268.45 268.45 268.45 79,694 -0.40(-0.15%)
Dec 30, 2020 267.96 274.60 265.38 268.85 79,694 +3.78(+1.43%)
Dec 29, 2020 268.00 268.74 261.20 265.07 87,385 -0.24(-0.09%)
Dec 28, 2020 266.12 267.12 263.81 265.32 62,851 +2.18(+0.83%)
Dec 24, 2020 264.78 266.10 260.47 263.14 38,594 -0.36(-0.14%)
Dec 23, 2020 269.99 270.71 262.61 263.49 74,923 -7.65(-2.82%)
Dec 22, 2020 263.33 271.92 262.17 271.15 94,090 +6.88(+2.60%)
Dec 21, 2020 262.78 264.35 256.43 264.26 117,857 +0.81(+0.31%)
Dec 18, 2020 257.95 265.36 257.40 263.46 173,362 +7.07(+2.76%)
Dec 17, 2020 251.76 256.87 249.75 256.39 86,472 +3.91(+1.55%)
Dec 16, 2020 248.18 253.25 248.18 252.48 70,257 +4.43(+1.79%)
Dec 15, 2020 244.10 251.55 241.74 248.04 51,819 +4.05(+1.66%)
Dec 14, 2020 252.04 255.12 242.13 244.00 83,530 -8.35(-3.31%)
Dec 11, 2020 249.89 253.67 245.03 252.34 73,246 +1.32(+0.53%)
Dec 10, 2020 242.45 251.57 240.98 251.02 63,616 +7.05(+2.89%)
Dec 09, 2020 258.32 258.32 240.95 243.98 80,041 -13.21(-5.14%)
Dec 08, 2020 255.19 262.72 255.03 257.19 82,892 +3.27(+1.29%)
Dec 07, 2020 248.83 254.95 246.35 253.92 84,397 +6.06(+2.45%)
Dec 04, 2020 243.41 248.23 243.18 247.86 50,421 +5.86(+2.42%)
Dec 03, 2020 240.44 243.75 238.64 242.00 39,754 +2.26(+0.94%)
Dec 02, 2020 240.46 242.07 237.26 239.74 45,054 -2.40(-0.99%)
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.