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 )

106.67 +1.70 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 171.84 175.74 171.20 173.34 77,690 +2.44(+1.43%)
Jun 29, 2023 170.97 172.19 170.01 170.90 60,495 -0.06(-0.03%)
Jun 28, 2023 174.31 174.31 169.68 170.96 67,817 -3.34(-1.92%)
Jun 27, 2023 171.84 175.81 171.38 174.31 66,311 +3.11(+1.81%)
Jun 26, 2023 168.29 172.80 168.29 171.20 60,054 +2.50(+1.48%)
Jun 23, 2023 171.33 171.50 165.93 168.70 168,616 -4.37(-2.52%)
Jun 22, 2023 170.43 173.37 168.94 173.07 90,942 +2.59(+1.52%)
Jun 21, 2023 176.81 176.81 169.90 170.48 109,232 -7.49(-4.21%)
Jun 20, 2023 183.45 185.44 177.53 177.97 107,986 -5.78(-3.15%)
Jun 16, 2023 186.32 186.92 181.62 183.74 153,138 -0.74(-0.40%)
Jun 15, 2023 180.58 186.03 179.93 184.48 96,074 +3.15(+1.73%)
Jun 14, 2023 178.51 183.28 178.51 181.34 135,823 +3.69(+2.08%)
Jun 13, 2023 176.51 177.82 174.27 177.65 111,241 +4.40(+2.54%)
Jun 12, 2023 167.78 175.91 167.30 173.25 106,169 +7.16(+4.31%)
Jun 09, 2023 166.85 166.98 164.05 166.09 71,846 -0.11(-0.06%)
Jun 08, 2023 168.86 168.86 163.27 166.20 84,221 -1.80(-1.07%)
Jun 07, 2023 165.34 169.59 163.34 168.00 104,116 +4.22(+2.58%)
Jun 06, 2023 160.48 164.05 158.36 163.78 77,542 +2.69(+1.67%)
Jun 05, 2023 167.18 169.85 160.63 161.09 95,305 -6.11(-3.66%)
Jun 02, 2023 162.17 167.80 161.90 167.20 79,021 +7.29(+4.56%)
Jun 01, 2023 160.81 161.75 158.80 159.92 63,179 -1.00(-0.62%)
May 31, 2023 162.00 162.71 160.03 160.91 70,295 -1.78(-1.10%)
May 30, 2023 163.18 164.22 160.66 162.70 77,874 +0.10(+0.06%)
May 26, 2023 160.53 164.49 160.53 162.60 64,313 +1.73(+1.07%)
May 25, 2023 160.94 162.90 159.73 160.87 56,544 +1.01(+0.63%)
May 24, 2023 164.41 164.41 158.29 159.87 102,874 -4.96(-3.01%)
May 23, 2023 169.07 169.07 163.93 164.83 73,110 -4.33(-2.56%)
May 22, 2023 169.06 170.56 167.36 169.16 81,975 -0.29(-0.17%)
May 19, 2023 170.64 172.47 169.40 169.44 81,373 -1.54(-0.90%)
May 18, 2023 169.39 172.91 168.10 170.98 86,925 +1.88(+1.11%)
May 17, 2023 167.33 169.86 166.69 169.10 78,305 +2.53(+1.52%)
May 16, 2023 173.86 173.86 166.41 166.57 106,918 -7.90(-4.53%)
May 15, 2023 173.26 175.98 172.48 174.47 78,158 +1.45(+0.84%)
May 12, 2023 176.38 178.78 170.44 173.02 112,046 -2.80(-1.59%)
May 11, 2023 178.89 179.03 174.58 175.82 90,415 -3.18(-1.77%)
May 10, 2023 182.83 185.41 178.99 179.00 105,542 -2.93(-1.61%)
May 09, 2023 187.55 187.55 179.23 181.93 160,968 -7.19(-3.80%)
May 08, 2023 199.56 201.49 188.82 189.12 125,562 -9.01(-4.55%)
May 05, 2023 216.03 217.60 192.21 198.14 229,154 -20.60(-9.42%)
May 04, 2023 223.41 224.07 216.37 218.74 70,386 -5.99(-2.66%)
May 03, 2023 228.77 230.47 223.54 224.73 53,949 -4.33(-1.89%)
May 02, 2023 231.91 231.91 228.54 229.06 57,777 -3.56(-1.53%)
May 01, 2023 228.06 233.44 228.06 232.62 59,358 +4.03(+1.76%)
Apr 28, 2023 228.41 232.07 227.58 228.59 46,765 -1.17(-0.51%)
Apr 27, 2023 227.45 232.12 227.31 229.76 58,168 +1.81(+0.79%)
Apr 26, 2023 232.43 232.43 227.09 227.95 65,290 -3.96(-1.71%)
Apr 25, 2023 238.86 238.86 231.61 231.91 43,511 -7.85(-3.28%)
Apr 24, 2023 241.07 242.34 239.34 239.77 36,898 -0.70(-0.29%)
Apr 21, 2023 240.47 241.93 239.14 240.47 53,761 +0.48(+0.20%)
Apr 20, 2023 241.65 242.05 238.95 239.98 39,611 -1.87(-0.77%)
Apr 19, 2023 247.69 247.94 238.89 241.85 119,661 -7.62(-3.05%)
Apr 18, 2023 250.61 250.61 247.69 249.47 43,546 -1.60(-0.64%)
Apr 17, 2023 254.52 255.57 250.89 251.07 31,997 -3.74(-1.47%)
Apr 14, 2023 257.59 257.76 253.79 254.81 34,681 -4.21(-1.62%)
Apr 13, 2023 259.30 260.45 257.47 259.01 32,438 +2.23(+0.87%)
Apr 12, 2023 258.92 260.00 256.78 256.78 28,584 -2.80(-1.08%)
Apr 11, 2023 264.77 264.81 259.40 259.58 34,844 -3.30(-1.26%)
Apr 10, 2023 259.34 262.99 259.01 262.89 37,442 +2.97(+1.14%)
Apr 06, 2023 258.70 261.08 258.33 259.92 30,300 +0.69(+0.27%)
Apr 05, 2023 261.62 262.37 259.23 259.23 59,767 -2.02(-0.78%)
Apr 04, 2023 265.58 265.58 260.61 261.25 43,277 -2.91(-1.10%)
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.