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 )

109.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2019 189.40 189.78 187.04 188.60 84,798 -1.05(-0.55%)
Nov 27, 2019 189.91 191.19 188.47 189.65 214,243 +0.11(+0.06%)
Nov 26, 2019 189.25 189.76 187.87 189.54 187,156 +0.35(+0.19%)
Nov 25, 2019 186.48 189.25 185.89 189.18 198,529 +3.90(+2.11%)
Nov 22, 2019 185.08 187.03 184.35 185.28 166,982 -0.56(-0.30%)
Nov 21, 2019 184.93 186.20 182.91 185.84 140,881 +1.73(+0.94%)
Nov 20, 2019 182.44 187.36 182.00 184.11 222,694 +0.17(+0.09%)
Nov 19, 2019 183.46 185.51 181.73 183.94 311,784 -0.06(-0.03%)
Nov 18, 2019 179.88 184.75 179.21 184.00 224,724 +3.90(+2.17%)
Nov 15, 2019 180.73 180.79 176.46 180.10 263,909 +0.42(+0.23%)
Nov 14, 2019 173.68 179.75 172.90 179.68 322,014 +4.20(+2.39%)
Nov 13, 2019 171.05 175.92 170.81 175.47 297,561 +2.86(+1.66%)
Nov 12, 2019 174.26 176.22 171.02 172.61 552,120 -1.16(-0.67%)
Nov 11, 2019 167.10 177.01 166.15 173.77 659,477 +5.00(+2.97%)
Nov 08, 2019 141.34 169.63 141.32 168.76 1,458,535 +44.64(+35.96%)
Nov 07, 2019 122.05 125.46 122.05 124.12 302,121 +2.69(+2.22%)
Nov 06, 2019 117.76 121.63 116.71 121.43 226,695 +4.11(+3.50%)
Nov 05, 2019 118.65 120.11 117.05 117.32 294,660 -1.00(-0.85%)
Nov 04, 2019 118.11 119.42 117.71 118.33 225,010 +0.93(+0.80%)
Nov 01, 2019 121.36 121.77 116.79 117.39 306,536 -3.48(-2.88%)
Oct 31, 2019 123.28 124.04 120.47 120.88 156,513 -2.17(-1.76%)
Oct 30, 2019 122.07 123.28 120.06 123.04 188,578 +0.97(+0.80%)
Oct 29, 2019 122.89 123.04 121.55 122.07 176,410 -1.16(-0.94%)
Oct 28, 2019 124.13 125.07 122.76 123.23 248,401 +0.04(+0.03%)
Oct 25, 2019 121.44 123.80 120.61 123.20 270,615 +2.22(+1.83%)
Oct 24, 2019 122.53 122.53 119.08 120.98 211,163 -1.14(-0.93%)
Oct 23, 2019 121.58 122.68 120.96 122.12 268,206 +0.36(+0.30%)
Oct 22, 2019 122.29 122.75 121.39 121.75 149,605 +0.04(+0.03%)
Oct 21, 2019 121.27 122.40 120.96 121.72 193,388 +1.03(+0.85%)
Oct 18, 2019 118.87 121.19 118.75 120.69 185,367 +1.10(+0.92%)
Oct 17, 2019 119.92 120.60 119.23 119.59 185,192 +0.19(+0.16%)
Oct 16, 2019 118.64 119.85 117.33 119.40 208,628 +0.75(+0.64%)
Oct 15, 2019 117.40 119.52 117.40 118.64 259,398 +1.34(+1.14%)
Oct 14, 2019 116.86 118.11 116.34 117.31 204,630 -0.15(-0.13%)
Oct 11, 2019 115.23 118.81 114.88 117.46 275,641 +3.68(+3.23%)
Oct 10, 2019 114.56 115.10 113.21 113.78 346,087 -0.74(-0.65%)
Oct 09, 2019 111.42 115.54 111.42 114.53 400,265 +5.05(+4.61%)
Oct 08, 2019 111.91 112.42 109.35 109.47 271,213 -3.41(-3.02%)
Oct 07, 2019 110.53 113.06 110.41 112.88 320,614 +1.57(+1.41%)
Oct 04, 2019 110.62 111.33 109.20 111.32 188,823 +1.19(+1.08%)
Oct 03, 2019 108.26 110.31 106.92 110.12 270,527 +1.38(+1.26%)
Oct 02, 2019 107.40 109.34 105.97 108.75 256,353 -0.06(-0.05%)
Oct 01, 2019 113.35 114.10 108.65 108.81 326,605 -4.11(-3.64%)
Sep 30, 2019 110.81 113.37 110.81 112.92 274,308 +2.12(+1.91%)
Sep 27, 2019 110.06 112.60 110.06 110.80 281,192 +0.58(+0.53%)
Sep 26, 2019 110.50 110.89 109.37 110.22 242,347 -0.40(-0.36%)
Sep 25, 2019 109.05 110.97 107.84 110.62 386,904 +1.49(+1.37%)
Sep 24, 2019 112.19 112.81 108.91 109.13 415,048 -3.05(-2.72%)
Sep 23, 2019 113.46 114.07 112.10 112.18 382,511 -0.94(-0.84%)
Sep 20, 2019 112.83 114.56 111.74 113.12 742,620 +0.72(+0.65%)
Sep 19, 2019 111.94 113.18 111.94 112.40 317,189 +0.40(+0.36%)
Sep 18, 2019 111.47 112.31 110.79 112.00 350,847 -0.09(-0.08%)
Sep 17, 2019 111.40 112.25 110.79 112.09 345,779 +0.03(+0.02%)
Sep 16, 2019 110.65 112.44 110.61 112.06 329,400 +0.71(+0.63%)
Sep 13, 2019 113.26 113.26 111.29 111.36 303,499 -1.53(-1.35%)
Sep 12, 2019 112.38 113.39 111.31 112.88 390,526 +0.88(+0.78%)
Sep 11, 2019 108.74 112.96 108.39 112.00 473,654 +3.28(+3.02%)
Sep 10, 2019 106.13 108.72 105.63 108.72 442,050 +2.03(+1.91%)
Sep 09, 2019 109.36 109.36 104.92 106.69 431,036 -2.62(-2.39%)
Sep 06, 2019 109.79 111.03 109.18 109.30 402,780 -0.33(-0.30%)
Sep 05, 2019 106.41 110.58 106.08 109.64 511,557 +4.06(+3.84%)
Sep 04, 2019 105.64 106.86 105.43 105.58 385,502 +1.25(+1.20%)
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.