Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ubiquiti Networks (NY: UI )

265.46 -5.59 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2023	271.06	271.84	264.94	265.46	29,863	-5.59(-2.06%)
Mar 21, 2023	271.46	274.55	268.70	271.05	40,572	+1.12(+0.41%)
Mar 20, 2023	263.04	270.88	263.04	269.93	32,715	+8.16(+3.12%)
Mar 17, 2023	267.60	267.60	260.87	261.77	81,279	-5.99(-2.24%)
Mar 16, 2023	261.56	269.50	261.56	267.76	50,459	+5.94(+2.27%)
Mar 15, 2023	263.48	267.71	257.87	261.82	51,366	-6.38(-2.38%)
Mar 14, 2023	266.78	270.83	266.58	268.20	55,520	+4.71(+1.79%)
Mar 13, 2023	262.47	267.27	261.89	263.49	43,993	-1.31(-0.49%)
Mar 10, 2023	265.00	267.37	262.33	264.80	47,026	-3.86(-1.44%)
Mar 09, 2023	272.95	275.00	267.96	268.66	37,177	-4.42(-1.62%)
Mar 08, 2023	268.60	273.82	268.60	273.08	20,767	+4.50(+1.68%)
Mar 07, 2023	272.97	272.97	265.75	268.58	33,760	-3.25(-1.20%)
Mar 06, 2023	272.01	274.70	270.99	271.83	28,705	+0.60(+0.22%)
Mar 03, 2023	267.78	273.95	267.78	271.23	35,497	+4.22(+1.58%)
Mar 02, 2023	265.95	267.98	262.04	267.01	38,386	-0.21(-0.08%)
Mar 01, 2023	265.81	268.20	264.06	267.22	49,110	-1.08(-0.40%)
Feb 28, 2023	269.00	271.08	267.65	268.30	21,122	-1.34(-0.50%)
Feb 27, 2023	268.68	272.47	268.39	269.64	41,402	+0.96(+0.36%)
Feb 24, 2023	271.55	272.54	266.78	268.68	37,489	-7.32(-2.65%)
Feb 23, 2023	275.00	277.67	272.20	276.00	38,615	+2.25(+0.82%)
Feb 22, 2023	275.35	275.35	269.43	273.75	56,275	-0.50(-0.18%)
Feb 21, 2023	279.88	281.07	273.84	274.25	43,160	-8.46(-2.99%)
Feb 17, 2023	281.81	284.77	280.00	282.71	44,361	+0.33(+0.12%)
Feb 16, 2023	282.41	289.22	282.18	282.38	52,874	-3.82(-1.33%)
Feb 15, 2023	278.05	286.20	275.57	286.20	57,619	+5.52(+1.97%)
Feb 14, 2023	279.78	284.63	276.84	280.68	49,314	-1.50(-0.53%)
Feb 13, 2023	280.70	284.38	277.20	282.18	42,610	+2.85(+1.02%)
Feb 10, 2023	276.91	280.62	275.09	279.33	46,092	+0.75(+0.27%)
Feb 09, 2023	282.56	289.48	278.33	278.58	78,396	-3.32(-1.18%)
Feb 08, 2023	281.06	285.32	279.48	281.90	71,033	+0.09(+0.03%)
Feb 07, 2023	282.29	282.47	273.73	281.81	105,978	-3.57(-1.25%)
Feb 06, 2023	281.89	288.55	279.29	285.38	86,459	+2.11(+0.74%)
Feb 03, 2023	297.89	298.34	271.02	283.28	166,342	-19.38(-6.40%)
Feb 02, 2023	297.80	303.10	295.88	302.66	76,328	+9.26(+3.16%)
Feb 01, 2023	288.55	295.92	285.01	293.40	66,525	+1.87(+0.64%)
Jan 31, 2023	282.82	291.54	282.82	291.53	67,022	+8.03(+2.83%)
Jan 30, 2023	289.32	291.05	283.36	283.50	59,888	-8.54(-2.92%)
Jan 27, 2023	293.08	296.35	291.38	292.04	61,437	-0.51(-0.17%)
Jan 26, 2023	288.14	293.08	287.28	292.55	53,560	+5.01(+1.74%)
Jan 25, 2023	279.56	287.67	278.70	287.54	51,370	+3.85(+1.36%)
Jan 24, 2023	284.64	289.18	283.21	283.69	75,032	-6.63(-2.28%)
Jan 23, 2023	288.46	295.00	288.46	290.31	63,013	+2.67(+0.93%)
Jan 20, 2023	279.96	287.65	277.82	287.65	65,097	+7.41(+2.65%)
Jan 19, 2023	286.26	287.24	279.40	280.24	89,307	-7.12(-2.48%)
Jan 18, 2023	289.57	294.50	285.78	287.36	76,254	-2.89(-1.00%)
Jan 17, 2023	292.03	294.98	288.48	290.25	63,828	-1.37(-0.47%)
Jan 13, 2023	285.52	291.62	284.71	291.62	52,404	+5.46(+1.91%)
Jan 12, 2023	285.37	287.88	280.89	286.16	76,820	+1.93(+0.68%)
Jan 11, 2023	282.76	284.25	277.51	284.24	91,618	+3.92(+1.40%)
Jan 10, 2023	277.96	281.79	275.75	280.32	95,404	+1.86(+0.67%)
Jan 09, 2023	282.68	286.43	278.46	278.46	81,557	-0.76(-0.27%)
Jan 06, 2023	266.81	279.39	264.73	279.22	55,400	+13.02(+4.89%)
Jan 05, 2023	265.75	268.62	263.25	266.20	85,668	-2.44(-0.91%)
Jan 04, 2023	273.34	274.83	267.59	268.64	93,614	-1.15(-0.43%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ubiquiti Networks (NY: UI )

Historical Prices