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 )

108.30 +0.47 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 136.28 138.70 133.54 135.68 307,851 -0.56(-0.41%)
Mar 30, 2020 128.56 137.96 127.25 136.24 255,833 +8.36(+6.53%)
Mar 27, 2020 135.84 136.83 127.13 127.88 241,872 -12.10(-8.65%)
Mar 26, 2020 135.76 141.34 130.32 139.99 167,949 +4.16(+3.06%)
Mar 25, 2020 137.11 140.12 132.49 135.83 229,240 -0.20(-0.15%)
Mar 24, 2020 126.88 136.61 126.65 136.03 247,794 +13.94(+11.42%)
Mar 23, 2020 123.21 131.31 120.75 122.08 274,412 -1.18(-0.96%)
Mar 20, 2020 127.75 133.90 121.82 123.26 325,869 -2.72(-2.16%)
Mar 19, 2020 118.70 133.69 117.51 125.99 402,965 +6.19(+5.17%)
Mar 18, 2020 121.71 133.78 117.94 119.80 435,100 -8.44(-6.58%)
Mar 17, 2020 115.10 131.53 115.10 128.24 407,019 +14.91(+13.16%)
Mar 16, 2020 106.59 121.04 105.43 113.33 390,218 -4.48(-3.80%)
Mar 13, 2020 112.60 118.25 111.31 117.80 459,953 +9.08(+8.35%)
Mar 12, 2020 118.45 119.09 108.73 108.73 429,440 -15.38(-12.39%)
Mar 11, 2020 128.14 129.26 123.56 124.11 351,381 -5.88(-4.52%)
Mar 10, 2020 126.21 130.89 123.75 129.98 251,337 +7.46(+6.09%)
Mar 09, 2020 128.41 128.84 115.80 122.53 358,956 -14.75(-10.74%)
Mar 06, 2020 133.31 137.60 133.31 137.28 206,916 +0.75(+0.55%)
Mar 05, 2020 135.39 137.17 134.51 136.53 162,390 -1.43(-1.04%)
Mar 04, 2020 136.57 138.62 134.33 137.96 186,122 +2.64(+1.95%)
Mar 03, 2020 134.19 138.08 133.37 135.31 225,194 +1.26(+0.94%)
Mar 02, 2020 130.86 134.45 128.45 134.06 251,095 +4.04(+3.11%)
Feb 28, 2020 124.86 131.67 124.86 130.01 387,016 +1.41(+1.10%)
Feb 27, 2020 126.34 132.47 126.01 128.60 347,261 -0.79(-0.61%)
Feb 26, 2020 129.37 132.99 129.04 129.40 247,280 +0.85(+0.66%)
Feb 25, 2020 131.06 131.64 128.15 128.54 266,511 -1.58(-1.21%)
Feb 24, 2020 129.38 131.85 128.59 130.13 250,579 -4.95(-3.67%)
Feb 21, 2020 138.44 138.44 134.49 135.08 191,160 -4.22(-3.03%)
Feb 20, 2020 139.68 140.46 135.88 139.30 196,349 -1.34(-0.95%)
Feb 19, 2020 138.95 141.36 138.48 140.64 189,168 +2.62(+1.90%)
Feb 18, 2020 138.13 139.41 137.64 138.02 162,726 -0.73(-0.52%)
Feb 14, 2020 139.35 139.89 137.89 138.75 207,959 -0.74(-0.53%)
Feb 13, 2020 138.72 141.10 137.70 139.49 232,567 +0.07(+0.05%)
Feb 12, 2020 139.02 141.45 138.90 139.42 272,476 +0.64(+0.46%)
Feb 11, 2020 136.19 141.25 135.95 138.78 282,442 +2.97(+2.18%)
Feb 10, 2020 135.61 138.89 133.21 135.82 527,018 -2.81(-2.03%)
Feb 07, 2020 139.08 143.22 129.66 138.63 1,285,358 -24.57(-15.06%)
Feb 06, 2020 161.69 163.25 160.15 163.20 232,610 +2.49(+1.55%)
Feb 05, 2020 162.98 163.14 159.24 160.71 214,797 -0.09(-0.05%)
Feb 04, 2020 159.97 162.38 158.21 160.80 243,323 +2.72(+1.72%)
Feb 03, 2020 156.97 159.80 156.85 158.07 214,134 +1.78(+1.14%)
Jan 31, 2020 160.19 160.19 155.79 156.29 222,190 -4.41(-2.74%)
Jan 30, 2020 160.52 161.05 157.44 160.70 231,395 -0.52(-0.32%)
Jan 29, 2020 165.09 165.09 161.22 161.22 169,762 -3.36(-2.04%)
Jan 28, 2020 163.62 165.90 163.27 164.57 130,018 +1.99(+1.22%)
Jan 27, 2020 163.16 163.49 159.74 162.59 214,050 -2.99(-1.81%)
Jan 24, 2020 164.41 167.32 163.35 165.58 223,967 +2.13(+1.31%)
Jan 23, 2020 162.68 163.82 161.78 163.45 171,448 +0.61(+0.38%)
Jan 22, 2020 163.52 164.91 162.79 162.83 159,994 -0.09(-0.05%)
Jan 21, 2020 162.31 163.71 160.93 162.92 294,298 -0.22(-0.13%)
Jan 17, 2020 163.77 164.90 161.91 163.14 286,285 -0.19(-0.12%)
Jan 16, 2020 163.78 165.88 162.91 163.33 232,657 -0.45(-0.27%)
Jan 15, 2020 171.79 171.80 161.79 163.78 603,479 -13.22(-7.47%)
Jan 14, 2020 179.06 179.20 176.89 177.00 193,337 -2.66(-1.48%)
Jan 13, 2020 176.60 179.67 176.54 179.66 230,435 +3.47(+1.97%)
Jan 10, 2020 178.74 179.31 174.78 176.19 159,663 -2.11(-1.19%)
Jan 09, 2020 179.56 179.93 178.12 178.30 116,104 +0.36(+0.20%)
Jan 08, 2020 177.61 181.05 177.12 177.94 208,540 +0.42(+0.24%)
Jan 07, 2020 179.89 181.51 177.18 177.51 264,982 -2.78(-1.54%)
Jan 06, 2020 178.64 181.15 178.57 180.30 442,493 -0.26(-0.14%)
Jan 03, 2020 180.25 181.78 179.68 180.56 136,869 -1.28(-0.71%)
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.