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 (%)
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%)
Dec 01, 2022 291.00 297.73 290.76 292.77 64,830 -0.34(-0.12%)
Nov 30, 2022 281.46 293.93 279.92 293.11 55,507 +12.13(+4.32%)
Nov 29, 2022 286.03 286.03 279.54 280.98 80,277 -5.05(-1.77%)
Nov 28, 2022 283.31 289.13 283.31 286.03 58,551 -1.27(-0.44%)
Nov 25, 2022 288.38 290.45 284.40 287.30 20,192 +0.99(+0.34%)
Nov 23, 2022 287.65 291.48 284.90 286.31 45,495 -1.13(-0.39%)
Nov 22, 2022 284.99 288.91 282.00 287.45 58,589 +6.05(+2.15%)
Nov 21, 2022 288.20 288.30 278.46 281.40 78,783 -9.37(-3.22%)
Nov 18, 2022 286.78 292.34 283.67 290.77 51,357 +8.25(+2.92%)
Nov 17, 2022 277.93 284.09 277.93 282.52 77,583 +2.60(+0.93%)
Nov 16, 2022 285.02 285.02 275.80 279.93 64,551 -5.37(-1.88%)
Nov 15, 2022 289.14 291.13 282.83 285.30 57,229 -1.65(-0.58%)
Nov 14, 2022 282.70 288.12 279.50 286.95 56,160 +4.87(+1.72%)
Nov 11, 2022 290.04 293.42 279.32 282.08 75,364 -5.81(-2.02%)
Nov 10, 2022 277.39 289.39 274.52 287.90 82,568 +20.00(+7.46%)
Nov 09, 2022 275.25 276.67 265.65 267.90 70,497 -10.56(-3.79%)
Nov 08, 2022 281.48 288.18 275.31 278.46 84,702 +0.01(+0.00%)
Nov 07, 2022 289.29 291.33 274.34 278.45 84,932 -11.29(-3.90%)
Nov 04, 2022 311.31 314.86 286.75 289.74 90,869 -27.42(-8.65%)
Nov 03, 2022 320.82 323.15 316.18 317.17 66,817 -9.25(-2.83%)
Nov 02, 2022 337.57 338.76 325.74 326.42 53,594 -8.98(-2.68%)
Nov 01, 2022 340.49 340.49 331.21 335.40 41,978 -1.94(-0.57%)
Oct 31, 2022 340.93 340.93 333.10 337.33 48,100 -3.32(-0.97%)
Oct 28, 2022 325.43 341.11 325.43 340.65 50,379 +14.59(+4.48%)
Oct 27, 2022 332.18 334.90 322.68 326.06 73,573 -4.95(-1.50%)
Oct 26, 2022 326.14 335.62 322.49 331.01 50,081 +3.04(+0.93%)
Oct 25, 2022 317.06 330.45 317.06 327.97 60,884 +12.64(+4.01%)
Oct 24, 2022 312.56 315.80 309.11 315.34 74,996 +2.09(+0.67%)
Oct 21, 2022 299.82 313.99 298.08 313.25 53,481 +15.73(+5.29%)
Oct 20, 2022 297.85 304.01 293.45 297.51 45,901 -3.85(-1.28%)
Oct 19, 2022 301.19 301.37 295.31 301.37 38,946 +0.87(+0.29%)
Oct 18, 2022 299.62 300.50 294.36 300.50 48,476 +4.40(+1.49%)
Oct 17, 2022 291.75 297.04 291.75 296.10 40,270 +11.42(+4.01%)
Oct 14, 2022 297.96 297.96 284.51 284.68 47,788 -9.34(-3.18%)
Oct 13, 2022 282.61 296.11 278.55 294.02 45,515 +4.76(+1.64%)
Oct 12, 2022 292.67 292.75 289.02 289.26 35,104 -0.94(-0.33%)
Oct 11, 2022 289.91 292.47 284.07 290.21 33,701 -0.19(-0.07%)
Oct 10, 2022 292.93 292.93 285.22 290.40 50,386 -2.67(-0.91%)
Oct 07, 2022 304.03 304.26 291.38 293.08 44,307 -15.66(-5.07%)
Oct 06, 2022 309.24 311.31 305.90 308.74 46,728 +0.27(+0.09%)
Oct 05, 2022 299.66 309.33 296.44 308.47 47,054 +7.79(+2.59%)
Oct 04, 2022 295.79 300.74 295.79 300.68 33,209 +10.38(+3.58%)
Oct 03, 2022 290.29 291.85 283.96 290.30 58,876 +4.71(+1.65%)
Sep 30, 2022 283.74 293.79 283.74 285.59 49,827 -0.54(-0.19%)
Sep 29, 2022 289.25 289.25 281.59 286.12 56,249 -4.57(-1.57%)
Sep 28, 2022 283.25 291.68 280.67 290.69 46,928 +10.56(+3.77%)
Sep 27, 2022 281.66 282.51 275.81 280.14 56,431 +2.10(+0.76%)
Sep 26, 2022 278.19 283.57 277.64 278.04 48,265 -1.37(-0.49%)
Sep 23, 2022 280.26 280.26 274.69 279.41 45,365 -3.07(-1.09%)
Sep 22, 2022 289.11 289.11 281.21 282.48 51,750 -5.04(-1.75%)
Sep 21, 2022 292.85 295.62 287.10 287.52 65,944 -5.26(-1.80%)
Sep 20, 2022 299.80 299.80 288.93 292.79 60,282 -7.80(-2.60%)
Sep 19, 2022 297.55 301.51 294.69 300.59 70,579 -0.09(-0.03%)
Sep 16, 2022 289.85 300.74 286.24 300.68 263,845 +8.93(+3.06%)
Sep 15, 2022 299.63 299.63 289.75 291.75 78,752 -6.97(-2.33%)
Sep 14, 2022 299.33 299.36 294.80 298.71 56,716 +2.32(+0.78%)
Sep 13, 2022 299.64 300.18 295.50 296.39 46,990 -9.42(-3.08%)
Sep 12, 2022 303.69 306.26 302.54 305.81 41,609 +1.89(+0.62%)
Sep 09, 2022 301.27 306.00 301.01 303.93 47,279 +3.59(+1.20%)
Sep 08, 2022 298.06 301.57 294.36 300.33 57,121 +0.26(+0.09%)
Sep 07, 2022 296.71 301.06 296.11 300.07 46,195 +5.06(+1.71%)
Sep 06, 2022 292.75 295.83 287.48 295.01 64,587 +0.82(+0.28%)
Sep 02, 2022 300.58 300.58 291.92 294.20 48,326 -4.99(-1.67%)
Sep 01, 2022 302.81 302.81 292.25 299.19 51,814 -2.19(-0.73%)
Aug 31, 2022 313.15 313.47 301.05 301.37 117,293 -8.50(-2.74%)
Aug 30, 2022 317.06 317.06 304.98 309.87 75,734 -4.06(-1.29%)
Aug 29, 2022 305.85 316.24 305.85 313.93 77,793 +7.05(+2.30%)
Aug 26, 2022 320.41 323.58 302.45 306.88 72,847 -2.72(-0.88%)
Aug 25, 2022 308.11 311.04 307.41 309.60 43,516 +2.89(+0.94%)
Aug 24, 2022 306.07 309.45 303.59 306.70 30,094 -1.40(-0.45%)
Aug 23, 2022 310.21 314.50 307.88 308.10 42,370 -0.61(-0.20%)
Aug 22, 2022 310.50 312.39 307.01 308.71 43,392 -7.71(-2.44%)
Aug 19, 2022 320.00 320.00 312.47 316.42 36,685 -4.83(-1.51%)
Aug 18, 2022 313.68 323.36 313.68 321.26 33,645 +7.60(+2.42%)
Aug 17, 2022 312.51 314.58 308.56 313.65 37,600 +0.01(+0.00%)
Aug 16, 2022 314.41 315.10 310.29 313.64 33,048 +0.31(+0.10%)
Aug 15, 2022 310.70 314.33 307.82 313.33 30,523 +1.80(+0.58%)
Aug 12, 2022 306.97 312.96 306.88 311.54 29,025 +4.46(+1.45%)
Aug 11, 2022 310.54 311.29 306.46 307.08 34,451 -0.76(-0.25%)
Aug 10, 2022 307.91 310.01 307.06 307.84 41,991 +5.29(+1.75%)
Aug 09, 2022 309.03 309.03 299.25 302.55 63,144 -6.45(-2.09%)
Aug 08, 2022 309.58 309.58 306.78 308.99 45,071 +2.62(+0.86%)
Aug 05, 2022 300.97 306.59 297.01 306.37 35,941 +4.26(+1.41%)
Aug 04, 2022 300.97 302.97 295.16 302.11 60,342 +2.75(+0.92%)
Aug 03, 2022 295.15 300.99 292.23 299.36 52,505 +6.81(+2.33%)
Aug 02, 2022 288.70 294.12 288.30 292.56 56,438 +4.84(+1.68%)
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.