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 )

111.20 -0.43 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2022 241.79 249.85 241.79 246.90 149,780 +2.94(+1.20%)
Feb 25, 2022 238.50 244.20 238.22 243.96 88,625 +8.06(+3.42%)
Feb 24, 2022 220.43 236.59 218.94 235.90 120,775 +8.28(+3.64%)
Feb 23, 2022 232.27 235.15 226.50 227.62 104,152 -4.22(-1.82%)
Feb 22, 2022 238.14 243.10 229.29 231.85 137,674 -11.63(-4.78%)
Feb 18, 2022 243.48 0 +4.30(+1.80%)
Feb 17, 2022 240.05 243.99 237.63 239.18 97,452 -2.29(-0.95%)
Feb 16, 2022 238.39 242.69 238.28 241.46 90,150 +1.11(+0.46%)
Feb 15, 2022 233.44 241.39 232.08 240.35 132,227 +10.59(+4.61%)
Feb 14, 2022 230.10 234.36 226.46 229.76 135,209 -2.39(-1.03%)
Feb 11, 2022 237.24 239.88 230.48 232.16 131,788 -5.49(-2.31%)
Feb 10, 2022 241.17 244.59 235.99 237.65 185,865 -8.09(-3.29%)
Feb 09, 2022 237.67 247.91 236.33 245.74 164,162 +10.19(+4.32%)
Feb 08, 2022 233.79 239.29 231.53 235.56 146,383 -0.42(-0.18%)
Feb 07, 2022 226.04 239.09 226.04 235.97 262,036 +6.82(+2.98%)
Feb 04, 2022 245.52 248.88 224.91 229.15 363,236 -27.38(-10.67%)
Feb 03, 2022 273.61 256.17 256.54 176,551 -21.95(-7.88%)
Feb 02, 2022 289.59 292.37 277.33 278.49 205,125 -8.05(-2.81%)
Feb 01, 2022 281.33 288.09 279.38 286.54 168,273 +5.18(+1.84%)
Jan 31, 2022 269.66 281.36 125,960 +10.05(+3.70%)
Jan 28, 2022 264.70 274.44 262.74 271.31 112,666 +7.15(+2.71%)
Jan 27, 2022 272.74 278.56 263.71 264.16 124,919 -4.41(-1.64%)
Jan 26, 2022 274.06 278.00 267.75 268.58 120,649 +0.19(+0.07%)
Jan 25, 2022 277.67 284.21 267.38 268.38 145,721 -10.52(-3.77%)
Jan 24, 2022 271.67 285.80 265.56 278.90 163,084 +4.51(+1.64%)
Jan 21, 2022 278.41 289.57 274.26 274.39 121,483 -4.91(-1.76%)
Jan 20, 2022 284.49 292.54 278.70 279.30 117,802 -0.47(-0.17%)
Jan 19, 2022 278.57 291.09 277.99 279.76 118,170 +1.29(+0.46%)
Jan 18, 2022 290.48 292.09 277.90 278.47 112,644 -14.30(-4.88%)
Jan 14, 2022 292.77 0 +2.36(+0.81%)
Jan 13, 2022 290.70 293.64 288.13 290.41 97,372 +0.62(+0.21%)
Jan 12, 2022 294.72 294.88 289.79 289.79 74,563 -3.68(-1.25%)
Jan 11, 2022 292.19 295.49 291.12 293.47 66,445 +3.21(+1.11%)
Jan 10, 2022 284.44 292.26 283.10 290.26 138,491 +2.61(+0.91%)
Jan 07, 2022 287.18 293.35 285.55 287.65 134,298 -0.98(-0.34%)
Jan 06, 2022 283.63 295.35 283.63 288.63 103,818 +2.85(+1.00%)
Jan 05, 2022 291.52 295.15 285.77 285.78 123,013 -7.76(-2.64%)
Jan 04, 2022 293.84 294.59 290.13 293.54 102,143 -1.35(-0.46%)
Jan 03, 2022 299.06 299.06 291.82 294.89 78,673 -2.64(-0.89%)
Dec 31, 2021 296.42 302.44 296.42 297.52 41,792 -3.48(-1.16%)
Dec 30, 2021 299.78 305.07 297.25 301.01 53,152 -1.15(-0.38%)
Dec 29, 2021 302.30 303.58 299.68 302.16 58,199 +1.39(+0.46%)
Dec 28, 2021 304.44 304.44 299.56 300.77 38,072 -3.67(-1.20%)
Dec 27, 2021 302.06 306.45 302.06 304.44 90,037 +2.02(+0.67%)
Dec 23, 2021 301.47 305.17 300.46 302.42 60,355 +1.71(+0.57%)
Dec 22, 2021 298.50 301.84 296.76 300.72 94,237 +2.95(+0.99%)
Dec 21, 2021 296.12 299.95 291.02 297.77 196,666 +4.77(+1.63%)
Dec 20, 2021 293.35 295.48 287.22 293.00 241,312 -6.58(-2.20%)
Dec 17, 2021 282.57 300.52 282.57 299.57 299,813 +15.88(+5.60%)
Dec 16, 2021 290.64 294.12 282.88 283.69 232,015 -3.82(-1.33%)
Dec 15, 2021 278.61 287.69 271.02 287.51 284,623 +11.56(+4.19%)
Dec 14, 2021 281.27 291.51 272.68 275.95 168,520 -9.09(-3.19%)
Dec 13, 2021 283.17 290.04 279.06 285.04 150,930 +1.07(+0.38%)
Dec 10, 2021 279.55 288.88 279.03 283.97 112,732 +5.91(+2.12%)
Dec 09, 2021 273.40 289.31 273.40 278.06 167,045 +2.88(+1.05%)
Dec 08, 2021 277.35 285.85 270.31 275.18 128,133 -3.80(-1.36%)
Dec 07, 2021 265.55 286.13 265.55 278.99 210,377 +17.36(+6.63%)
Dec 06, 2021 290.60 292.10 258.06 261.63 281,158 -30.36(-10.40%)
Dec 03, 2021 297.95 297.95 286.68 292.00 86,711 -3.37(-1.14%)
Dec 02, 2021 289.37 297.22 289.37 295.36 66,542 +7.57(+2.63%)
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.