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 )

146.37 +4.92 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2023 116.13 116.13 111.18 111.26 160,719 -4.35(-3.76%)
Nov 29, 2023 116.30 119.13 115.00 115.61 122,036 +0.76(+0.67%)
Nov 28, 2023 113.52 115.90 112.38 114.85 93,617 +0.91(+0.80%)
Nov 27, 2023 114.22 114.36 111.50 113.94 103,318 -1.19(-1.03%)
Nov 24, 2023 113.23 115.13 113.00 115.13 33,812 +1.09(+0.96%)
Nov 22, 2023 113.80 115.37 113.20 114.04 85,835 +0.78(+0.69%)
Nov 21, 2023 118.58 118.58 113.25 113.25 96,725 -5.09(-4.30%)
Nov 20, 2023 117.76 118.35 116.81 118.35 97,648 +0.59(+0.50%)
Nov 17, 2023 115.80 118.66 114.58 117.76 92,820 +2.94(+2.56%)
Nov 16, 2023 117.69 117.88 113.63 114.82 92,146 -4.41(-3.70%)
Nov 15, 2023 113.64 119.25 113.63 119.23 95,540 +6.69(+5.94%)
Nov 14, 2023 107.67 112.98 107.67 112.54 132,759 +7.34(+6.98%)
Nov 13, 2023 105.24 106.07 104.36 105.20 75,097 -1.34(-1.26%)
Nov 10, 2023 104.41 106.98 102.35 106.53 85,215 +2.25(+2.16%)
Nov 09, 2023 106.24 106.33 103.80 104.28 117,850 -1.94(-1.83%)
Nov 08, 2023 108.17 109.24 106.10 106.23 100,294 -1.95(-1.80%)
Nov 07, 2023 105.34 109.48 103.18 108.18 147,949 +3.32(+3.17%)
Nov 06, 2023 104.23 107.51 101.51 104.86 179,264 +0.05(+0.05%)
Nov 03, 2023 113.83 117.19 102.58 104.81 480,760 -18.00(-14.66%)
Nov 02, 2023 120.16 122.98 118.71 122.81 104,438 +5.29(+4.50%)
Nov 01, 2023 119.97 119.97 117.44 117.52 104,713 -2.17(-1.81%)
Oct 31, 2023 118.26 120.61 116.37 119.69 64,698 +2.73(+2.33%)
Oct 30, 2023 115.89 118.41 113.93 116.96 79,101 +1.98(+1.72%)
Oct 27, 2023 113.83 116.08 111.97 114.98 76,756 +1.47(+1.29%)
Oct 26, 2023 111.53 114.93 111.31 113.51 64,890 +1.58(+1.41%)
Oct 25, 2023 113.33 115.64 110.66 111.93 102,720 -1.66(-1.47%)
Oct 24, 2023 114.81 116.12 113.33 113.60 54,760 -0.86(-0.75%)
Oct 23, 2023 115.32 116.58 113.97 114.45 82,297 -0.62(-0.54%)
Oct 20, 2023 114.37 116.80 113.47 115.08 76,574 -0.12(-0.10%)
Oct 19, 2023 115.94 116.55 114.53 115.19 87,589 -1.23(-1.06%)
Oct 18, 2023 119.00 119.32 115.28 116.43 70,739 -3.90(-3.24%)
Oct 17, 2023 116.64 120.50 116.38 120.33 117,069 +1.67(+1.40%)
Oct 16, 2023 115.21 119.25 115.21 118.66 75,819 +4.53(+3.97%)
Oct 13, 2023 114.82 115.88 112.47 114.13 113,460 -1.65(-1.42%)
Oct 12, 2023 117.84 117.84 114.03 115.78 126,287 -1.96(-1.67%)
Oct 11, 2023 125.40 125.40 116.91 117.74 138,928 -6.96(-5.58%)
Oct 10, 2023 120.76 124.86 120.76 124.69 134,181 +4.80(+4.00%)
Oct 09, 2023 124.21 124.58 119.24 119.89 99,392 -5.02(-4.02%)
Oct 06, 2023 121.01 126.29 119.34 124.91 173,771 +2.14(+1.74%)
Oct 05, 2023 130.88 132.46 116.73 122.77 249,643 -9.49(-7.18%)
Oct 04, 2023 136.04 136.95 131.46 132.26 121,358 -2.60(-1.93%)
Oct 03, 2023 139.02 139.82 134.29 134.87 77,223 -4.51(-3.24%)
Oct 02, 2023 142.82 143.12 138.64 139.38 57,052 -3.81(-2.66%)
Sep 29, 2023 143.03 145.79 142.01 143.19 51,427 +2.03(+1.44%)
Sep 28, 2023 137.96 143.01 137.90 141.16 71,787 +3.71(+2.70%)
Sep 27, 2023 138.08 138.93 135.37 137.46 62,843 +0.23(+0.17%)
Sep 26, 2023 139.76 140.50 136.57 137.23 58,904 -3.46(-2.46%)
Sep 25, 2023 141.44 141.07 139.95 140.69 53,094 -1.32(-0.93%)
Sep 22, 2023 144.41 144.73 141.51 142.01 55,035 -1.25(-0.87%)
Sep 21, 2023 144.80 145.66 142.31 143.26 95,105 -3.09(-2.11%)
Sep 20, 2023 150.71 151.76 146.34 146.35 65,673 -4.03(-2.68%)
Sep 19, 2023 152.76 153.04 149.52 150.38 68,180 -3.05(-1.99%)
Sep 18, 2023 156.37 157.39 153.36 153.43 59,251 -4.17(-2.64%)
Sep 15, 2023 157.62 159.25 156.25 157.60 123,784 -0.93(-0.58%)
Sep 14, 2023 155.46 159.35 155.09 158.53 61,393 +3.77(+2.44%)
Sep 13, 2023 159.02 159.02 154.16 154.75 76,965 -4.84(-3.03%)
Sep 12, 2023 162.24 163.41 158.79 159.59 82,288 -3.75(-2.29%)
Sep 11, 2023 166.89 167.03 163.12 163.34 81,389 -1.50(-0.91%)
Sep 08, 2023 165.97 166.69 163.13 164.83 46,718 -1.15(-0.69%)
Sep 07, 2023 171.83 171.83 165.04 165.99 103,968 -7.19(-4.15%)
Sep 06, 2023 172.08 176.47 172.08 173.18 80,313 +1.16(+0.68%)
Sep 05, 2023 174.44 174.44 171.53 172.02 73,255 -2.69(-1.54%)
Sep 01, 2023 174.02 175.91 172.18 174.71 46,400 +2.81(+1.63%)
Aug 31, 2023 170.39 174.67 170.15 171.90 71,317 +2.99(+1.77%)
Aug 30, 2023 167.65 169.92 167.01 168.91 66,387 +0.63(+0.37%)
Aug 29, 2023 168.02 170.23 165.94 168.29 75,906 +2.23(+1.34%)
Aug 28, 2023 171.87 172.91 164.75 166.06 163,860 -8.36(-4.79%)
Aug 25, 2023 154.91 177.95 149.77 174.41 421,445 +23.20(+15.34%)
Aug 24, 2023 157.37 157.37 150.64 151.22 126,378 -5.07(-3.24%)
Aug 23, 2023 154.03 156.86 154.03 156.28 61,252 +2.62(+1.71%)
Aug 22, 2023 154.75 154.75 153.08 153.66 46,687 -0.50(-0.32%)
Aug 21, 2023 155.81 156.42 154.00 154.16 56,260 -1.65(-1.06%)
Aug 18, 2023 153.11 157.81 152.38 155.81 58,662 +1.12(+0.72%)
Aug 17, 2023 155.17 155.95 153.99 154.69 64,973 +0.32(+0.21%)
Aug 16, 2023 159.39 159.75 153.99 154.37 92,416 -5.50(-3.44%)
Aug 15, 2023 162.05 162.35 159.16 159.87 52,306 -2.40(-1.48%)
Aug 14, 2023 163.08 163.08 161.07 162.26 39,071 -1.68(-1.02%)
Aug 11, 2023 164.01 164.68 160.59 163.94 57,916 -1.17(-0.71%)
Aug 10, 2023 164.67 168.28 164.67 165.11 49,341 +0.75(+0.45%)
Aug 09, 2023 166.87 166.87 164.13 164.37 46,342 -2.84(-1.70%)
Aug 08, 2023 165.43 168.83 163.23 167.21 55,596 -0.27(-0.16%)
Aug 07, 2023 169.10 169.61 166.20 167.48 72,951 -1.43(-0.85%)
Aug 04, 2023 167.96 172.18 167.48 168.91 45,886 +0.77(+0.46%)
Aug 03, 2023 171.62 171.62 166.94 168.15 61,869 -4.43(-2.57%)
Aug 02, 2023 171.21 173.45 169.43 172.58 79,750 -0.43(-0.25%)
Aug 01, 2023 173.84 175.06 172.94 173.01 62,529 -1.46(-0.84%)
Jul 31, 2023 173.39 175.21 172.92 174.47 48,508 +1.52(+0.88%)
Jul 28, 2023 176.78 176.78 171.44 172.95 87,088 -3.28(-1.86%)
Jul 27, 2023 179.51 180.71 175.88 176.23 47,437 -1.44(-0.81%)
Jul 26, 2023 179.49 180.93 176.27 177.68 70,911 -1.98(-1.10%)
Jul 25, 2023 181.42 181.69 177.96 179.66 51,127 -1.43(-0.79%)
Jul 24, 2023 180.59 182.20 180.16 181.09 57,616 +1.00(+0.56%)
Jul 21, 2023 183.82 185.30 175.35 180.09 88,902 -2.45(-1.34%)
Jul 20, 2023 182.59 185.94 180.22 182.55 106,529 -0.02(-0.01%)
Jul 19, 2023 176.77 183.40 176.77 182.57 100,583 +6.10(+3.46%)
Jul 18, 2023 177.30 177.77 175.19 176.47 56,594 -1.01(-0.57%)
Jul 17, 2023 178.29 179.29 176.01 177.48 68,618 -0.98(-0.55%)
Jul 14, 2023 183.13 184.76 176.86 178.46 123,069 -5.50(-2.99%)
Jul 13, 2023 181.14 185.32 181.11 183.96 70,839 +4.16(+2.32%)
Jul 12, 2023 180.73 182.98 176.82 179.80 127,297 +2.40(+1.35%)
Jul 11, 2023 175.00 177.40 173.92 177.40 62,032 +3.24(+1.86%)
Jul 10, 2023 174.52 176.81 171.90 174.16 86,629 -0.21(-0.12%)
Jul 07, 2023 170.79 177.09 170.79 174.37 61,076 +2.48(+1.44%)
Jul 06, 2023 171.04 172.45 167.96 171.89 69,189 -1.23(-0.71%)
Jul 05, 2023 171.83 174.08 170.01 173.12 96,621 +0.61(+0.35%)
Jul 03, 2023 173.81 175.41 171.38 172.51 47,989 -0.10(-0.06%)
Jun 30, 2023 171.11 174.99 170.48 172.61 78,020 +2.43(+1.43%)
Jun 29, 2023 170.25 171.47 169.30 170.18 60,752 -0.06(-0.03%)
Jun 28, 2023 173.57 173.57 168.96 170.24 68,104 -3.33(-1.92%)
Jun 27, 2023 171.11 175.07 170.66 173.57 66,592 +3.09(+1.81%)
Jun 26, 2023 167.58 172.07 167.58 170.48 60,309 +2.48(+1.48%)
Jun 23, 2023 170.60 170.78 165.23 167.99 169,332 -4.35(-2.52%)
Jun 22, 2023 169.71 172.64 168.23 172.34 91,328 +2.58(+1.52%)
Jun 21, 2023 176.06 176.06 169.18 169.76 109,695 -7.45(-4.21%)
Jun 20, 2023 182.67 184.66 176.78 177.21 108,444 -5.75(-3.15%)
Jun 16, 2023 185.53 186.13 180.86 182.97 153,788 -0.74(-0.40%)
Jun 15, 2023 179.82 185.25 179.17 183.71 96,482 -4.66(-2.48%)
May 08, 2023 198.77 200.69 188.07 188.37 126,065 -8.98(-4.55%)
May 05, 2023 215.17 216.73 191.44 197.35 230,072 -20.52(-9.42%)
May 04, 2023 222.52 223.18 215.51 217.87 70,668 -5.96(-2.66%)
May 03, 2023 227.85 229.55 222.65 223.83 54,165 -4.32(-1.89%)
May 02, 2023 230.99 230.99 227.63 228.15 58,009 -3.54(-1.53%)
May 01, 2023 227.15 232.51 227.15 231.69 59,596 +4.01(+1.76%)
Apr 28, 2023 227.50 231.15 226.68 227.68 46,952 -1.16(-0.51%)
Apr 27, 2023 226.54 231.19 226.41 228.84 58,401 +1.80(+0.79%)
Apr 26, 2023 231.51 231.51 226.18 227.04 65,552 -3.94(-1.71%)
Apr 25, 2023 237.91 237.91 230.69 230.99 43,686 -7.82(-3.28%)
Apr 24, 2023 240.11 241.38 238.39 238.81 37,045 -0.69(-0.29%)
Apr 21, 2023 239.52 240.96 238.18 239.51 53,976 +0.48(+0.20%)
Apr 20, 2023 240.69 241.08 238.00 239.03 39,794 -1.86(-0.77%)
Apr 19, 2023 246.70 246.95 237.94 240.89 120,140 -7.59(-3.05%)
Apr 18, 2023 249.61 249.61 246.70 248.47 43,720 -1.60(-0.64%)
Apr 17, 2023 253.51 254.55 249.89 250.07 32,125 -3.72(-1.47%)
Apr 14, 2023 256.56 256.74 252.78 253.79 34,820 -4.19(-1.62%)
Apr 13, 2023 258.26 259.41 256.44 257.98 32,568 +2.22(+0.87%)
Apr 12, 2023 257.88 258.96 255.76 255.76 28,699 -2.79(-1.08%)
Apr 11, 2023 263.72 263.76 258.36 258.55 34,983 -3.29(-1.26%)
Apr 10, 2023 258.30 261.94 257.98 261.84 37,592 +2.96(+1.14%)
Apr 06, 2023 257.67 260.04 257.30 258.88 30,422 +0.68(+0.27%)
Apr 05, 2023 260.57 261.32 258.20 258.20 60,006 -2.02(-0.78%)
Apr 04, 2023 264.52 264.52 259.57 260.21 43,451 -2.90(-1.10%)
Apr 03, 2023 263.76 265.11 261.89 263.11 36,552 -2.89(-1.09%)
Mar 31, 2023 261.16 267.16 259.93 266.00 48,018 +6.87(+2.65%)
Mar 30, 2023 258.76 261.06 258.18 259.13 38,979 +1.00(+0.39%)
Mar 29, 2023 252.51 258.65 249.90 258.13 60,701 +6.32(+2.51%)
Mar 28, 2023 256.53 257.98 250.44 251.80 47,527 -6.06(-2.35%)
Mar 27, 2023 258.45 259.35 256.28 257.86 36,031 -0.38(-0.15%)
Mar 24, 2023 259.93 259.93 256.02 258.25 27,658 -1.76(-0.68%)
Mar 23, 2023 260.21 266.14 257.28 260.01 44,184 +0.11(+0.04%)
Mar 22, 2023 265.38 266.15 259.39 259.90 30,501 -5.47(-2.06%)
Mar 21, 2023 265.77 268.80 263.07 265.37 41,440 +1.10(+0.42%)
Mar 20, 2023 257.53 265.21 257.53 264.28 33,414 +7.99(+3.12%)
Mar 17, 2023 262.00 262.00 255.41 256.29 83,017 -5.86(-2.24%)
Mar 16, 2023 256.08 263.86 256.08 262.15 51,538 +5.81(+2.27%)
Mar 15, 2023 257.96 262.10 252.47 256.34 52,464 -6.25(-2.38%)
Mar 14, 2023 261.19 265.16 261.00 262.58 56,707 +4.61(+1.79%)
Mar 13, 2023 256.97 261.67 256.40 257.97 44,934 -1.28(-0.49%)
Mar 10, 2023 259.45 261.77 256.83 259.25 48,032 -3.78(-1.44%)
Mar 09, 2023 267.23 269.24 262.35 263.03 37,972 -4.33(-1.62%)
Mar 08, 2023 262.97 268.08 262.97 267.36 21,211 +4.41(+1.68%)
Mar 07, 2023 267.25 267.25 260.18 262.95 34,482 -3.18(-1.20%)
Mar 06, 2023 266.31 268.95 265.31 266.14 29,319 +0.59(+0.22%)
Mar 03, 2023 262.17 268.21 262.17 265.55 36,256 +4.13(+1.58%)
Mar 02, 2023 260.38 262.37 256.55 261.42 39,207 -0.21(-0.08%)
Mar 01, 2023 260.24 262.58 258.53 261.62 50,160 -1.06(-0.40%)
Feb 28, 2023 263.37 265.40 262.04 262.68 21,573 -1.31(-0.50%)
Feb 27, 2023 263.05 266.76 262.77 263.99 42,287 +0.94(+0.36%)
Feb 24, 2023 265.86 266.83 261.19 263.05 38,291 -7.17(-2.65%)
Feb 23, 2023 269.24 271.85 266.50 270.22 39,441 +2.20(+0.82%)
Feb 22, 2023 269.58 269.58 263.78 268.02 57,478 -0.49(-0.18%)
Feb 21, 2023 274.02 275.18 268.10 268.51 44,083 -8.28(-2.99%)
Feb 17, 2023 275.91 278.81 274.13 276.79 45,310 +0.32(+0.12%)
Feb 16, 2023 276.50 283.16 276.27 276.46 54,005 -3.74(-1.33%)
Feb 15, 2023 272.23 280.20 269.80 280.20 58,851 +5.40(+1.97%)
Feb 14, 2023 273.92 278.67 271.04 274.80 50,369 -1.47(-0.53%)
Feb 13, 2023 274.82 278.42 271.39 276.27 43,521 +2.79(+1.02%)
Feb 10, 2023 271.11 274.74 269.33 273.48 47,078 +0.73(+0.27%)
Feb 09, 2023 276.64 283.41 272.50 272.75 80,073 -3.25(-1.18%)
Feb 08, 2023 275.17 279.35 273.62 276.00 72,553 +0.09(+0.03%)
Feb 07, 2023 276.38 276.56 268.00 275.91 108,246 -3.50(-1.25%)
Feb 06, 2023 275.99 282.50 273.44 279.41 88,309 +2.06(+0.74%)
Feb 03, 2023 291.65 292.09 265.34 277.35 169,901 -18.97(-6.40%)
Feb 02, 2023 291.56 296.75 289.69 296.32 77,961 +9.07(+3.16%)
Feb 01, 2023 282.50 289.72 279.04 287.25 67,949 +1.83(+0.64%)
Jan 31, 2023 276.90 285.44 276.90 285.43 68,455 +7.87(+2.83%)
Jan 30, 2023 283.26 284.96 277.42 277.56 61,169 -8.36(-2.92%)
Jan 27, 2023 286.94 290.14 285.28 285.92 62,751 -0.50(-0.17%)
Jan 26, 2023 282.10 286.94 281.26 286.42 54,705 +4.90(+1.74%)
Jan 25, 2023 273.70 281.64 272.86 281.52 52,469 +3.77(+1.36%)
Jan 24, 2023 278.68 283.12 277.28 277.75 76,637 -6.49(-2.28%)
Jan 23, 2023 282.42 288.82 282.42 284.23 64,361 +2.61(+0.93%)
Jan 20, 2023 274.09 281.62 272.00 281.62 66,490 +7.26(+2.65%)
Jan 19, 2023 280.27 281.23 273.55 274.37 91,218 -6.97(-2.48%)
Jan 18, 2023 283.50 288.33 279.80 281.34 77,886 -2.83(-1.00%)
Jan 17, 2023 285.91 288.80 282.44 284.18 65,193 -1.34(-0.47%)
Jan 13, 2023 279.54 285.51 278.74 285.51 53,525 +5.34(+1.91%)
Jan 12, 2023 279.39 281.85 275.01 280.17 78,463 +1.89(+0.68%)
Jan 11, 2023 276.84 278.29 271.70 278.28 93,579 +3.84(+1.40%)
Jan 10, 2023 272.14 275.89 269.97 274.44 97,445 +1.82(+0.67%)
Jan 09, 2023 276.76 280.43 272.63 272.63 83,302 -0.74(-0.27%)
Jan 06, 2023 261.23 273.54 259.19 273.37 56,585 +12.75(+4.89%)
Jan 05, 2023 260.18 263.00 257.74 260.62 87,500 -2.39(-0.91%)
Jan 04, 2023 267.62 269.07 261.99 263.01 95,616 -1.12(-0.43%)
Jan 03, 2023 268.28 271.37 263.29 264.14 82,957 -3.09(-1.16%)
Dec 30, 2022 263.44 267.96 261.03 267.23 70,301 +0.94(+0.35%)
Dec 29, 2022 262.72 268.50 259.82 266.29 49,134 +7.23(+2.79%)
Dec 28, 2022 263.40 268.03 257.62 259.06 122,509 -6.43(-2.42%)
Dec 27, 2022 265.73 268.45 262.91 265.49 72,511 +0.18(+0.07%)
Dec 23, 2022 267.43 268.58 264.07 265.31 74,425 -1.15(-0.43%)
Dec 22, 2022 270.36 274.82 263.68 266.46 84,721 -4.94(-1.82%)
Dec 21, 2022 271.05 274.52 268.12 271.41 75,113 +4.60(+1.72%)
Dec 20, 2022 265.40 269.91 263.79 266.81 85,928 -0.56(-0.21%)
Dec 19, 2022 270.16 270.16 264.24 267.36 87,710 -1.14(-0.43%)
Dec 16, 2022 267.10 269.33 265.35 268.50 202,166 -2.10(-0.78%)
Dec 15, 2022 275.59 276.25 270.45 270.61 85,035 -8.74(-3.13%)
Dec 14, 2022 279.66 285.37 279.12 279.35 97,137 -2.66(-0.94%)
Dec 13, 2022 284.94 286.05 280.42 282.01 77,724 +6.32(+2.29%)
Dec 12, 2022 274.27 276.24 271.51 275.69 38,689 -0.02(-0.01%)
Dec 09, 2022 281.64 283.43 275.03 275.70 60,274 -5.58(-1.98%)
Dec 08, 2022 276.05 282.29 275.34 281.28 56,758 +5.82(+2.11%)
Dec 07, 2022 278.19 279.41 273.52 275.46 72,093 -3.24(-1.16%)
Dec 06, 2022 284.39 289.27 276.01 278.70 74,737 -7.59(-2.65%)
Dec 05, 2022 293.78 293.78 284.24 286.30 70,631 -7.57(-2.58%)
Dec 02, 2022 289.02 293.97 285.56 293.87 57,301 +1.10(+0.37%)
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.