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 (%)
Jul 29, 2022 291.16 299.29 287.46 294.11 68,331 +5.33(+1.85%)
Jul 28, 2022 281.11 291.45 279.88 288.77 63,631 +10.00(+3.59%)
Jul 27, 2022 269.10 280.50 269.10 278.77 54,729 +10.97(+4.10%)
Jul 26, 2022 265.68 270.73 262.29 267.80 74,007 +2.68(+1.01%)
Jul 25, 2022 266.36 267.20 262.81 265.12 30,379 +0.21(+0.08%)
Jul 22, 2022 268.59 269.00 262.41 264.91 37,669 -3.04(-1.14%)
Jul 21, 2022 262.25 268.41 261.62 267.95 34,187 +6.63(+2.54%)
Jul 20, 2022 257.88 261.54 255.86 261.32 45,529 +4.16(+1.62%)
Jul 19, 2022 249.97 257.15 249.97 257.15 44,910 +9.17(+3.70%)
Jul 18, 2022 251.57 251.57 246.70 247.99 35,062 -3.17(-1.26%)
Jul 15, 2022 245.00 251.16 242.65 251.16 68,633 +7.26(+2.98%)
Jul 14, 2022 239.22 245.57 235.34 243.89 31,864 +0.44(+0.18%)
Jul 13, 2022 240.01 246.26 240.01 243.45 33,262 +0.28(+0.12%)
Jul 12, 2022 245.03 247.66 243.17 243.17 35,358 -3.26(-1.32%)
Jul 11, 2022 246.86 251.42 244.62 246.43 48,510 -3.56(-1.42%)
Jul 08, 2022 247.72 252.95 243.39 249.99 44,207 +2.57(+1.04%)
Jul 07, 2022 246.25 248.26 246.07 247.41 49,288 +2.83(+1.16%)
Jul 06, 2022 242.07 246.91 241.95 244.59 43,379 +3.74(+1.55%)
Jul 05, 2022 237.05 240.85 232.95 240.84 49,469 +1.18(+0.49%)
Jul 01, 2022 241.71 243.88 235.84 239.66 65,305 -2.36(-0.98%)
Jun 30, 2022 242.00 247.81 240.08 242.02 54,401 -4.62(-1.87%)
Jun 29, 2022 244.81 246.96 238.74 246.64 43,770 +0.26(+0.11%)
Jun 28, 2022 256.89 256.89 245.78 246.38 60,237 -9.82(-3.83%)
Jun 27, 2022 256.46 257.89 253.49 256.20 40,782 -1.31(-0.51%)
Jun 24, 2022 250.07 258.55 250.07 257.50 201,852 +10.82(+4.39%)
Jun 23, 2022 244.54 248.09 243.77 246.68 70,533 +4.69(+1.94%)
Jun 22, 2022 239.81 245.23 239.50 241.99 46,823 -1.48(-0.61%)
Jun 21, 2022 245.72 245.72 241.91 243.47 64,884 +0.81(+0.33%)
Jun 17, 2022 237.54 242.99 237.54 242.66 95,986 +6.18(+2.61%)
Jun 16, 2022 246.25 246.25 235.31 236.48 103,943 -16.74(-6.61%)
Jun 15, 2022 249.32 255.87 248.56 253.22 41,629 +6.80(+2.76%)
Jun 14, 2022 243.82 247.85 242.79 246.43 49,742 +2.93(+1.20%)
Jun 13, 2022 249.45 249.45 243.01 243.50 66,515 -11.72(-4.59%)
Jun 10, 2022 259.21 261.77 255.22 255.22 40,993 -9.78(-3.69%)
Jun 09, 2022 266.07 270.01 265.00 265.00 38,484 -2.38(-0.89%)
Jun 08, 2022 264.76 269.20 264.76 267.38 39,342 -1.14(-0.42%)
Jun 07, 2022 263.74 269.34 263.20 268.52 37,949 +3.91(+1.48%)
Jun 06, 2022 264.01 268.13 261.53 264.61 50,753 +1.71(+0.65%)
Jun 03, 2022 263.27 265.05 259.38 262.91 40,163 -2.10(-0.79%)
Jun 02, 2022 257.49 265.22 255.89 265.00 53,709 +9.24(+3.61%)
Jun 01, 2022 257.50 259.36 252.78 255.76 58,622 +0.72(+0.28%)
May 31, 2022 259.27 260.27 254.89 255.04 55,830 -5.45(-2.09%)
May 27, 2022 253.52 263.18 253.15 260.49 59,174 +8.23(+3.26%)
May 26, 2022 245.78 254.41 243.94 252.26 44,685 +6.10(+2.48%)
May 25, 2022 248.73 250.88 243.47 246.16 65,708 -4.72(-1.88%)
May 24, 2022 246.14 251.73 240.89 250.87 44,004 +3.17(+1.28%)
May 23, 2022 243.28 250.13 241.99 247.71 66,930 +4.06(+1.66%)
May 20, 2022 237.16 243.67 233.48 243.65 71,035 +8.23(+3.50%)
May 19, 2022 235.97 239.29 230.18 235.42 59,718 -1.07(-0.45%)
May 18, 2022 241.26 244.18 234.38 236.49 63,168 -9.52(-3.87%)
May 17, 2022 236.06 246.30 235.05 246.01 54,643 +12.15(+5.19%)
May 16, 2022 230.41 235.30 228.65 233.86 64,294 +0.15(+0.06%)
May 13, 2022 222.22 233.74 222.22 233.71 65,738 +14.70(+6.71%)
May 12, 2022 214.29 220.80 212.14 219.01 80,719 +3.33(+1.54%)
May 11, 2022 221.14 226.91 214.04 215.68 119,409 -8.43(-3.76%)
May 10, 2022 230.23 233.23 217.89 224.12 118,618 -2.73(-1.20%)
May 09, 2022 222.03 229.87 217.27 226.85 153,888 +0.47(+0.21%)
May 06, 2022 244.17 248.97 222.20 226.38 229,027 -41.84(-15.60%)
May 05, 2022 279.43 279.43 265.96 268.23 87,695 -13.04(-4.64%)
May 04, 2022 276.26 281.39 271.12 281.27 54,243 +4.38(+1.58%)
May 03, 2022 275.43 279.12 273.71 276.89 67,873 +0.81(+0.29%)
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.