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:

Ubiquiti Networks (NY: UI )

225.40 -2.84 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 222.69 229.24 222.00 228.24 55,314 +4.64(+2.08%)
Oct 01, 2024 220.93 223.60 215.62 223.60 78,312 +1.88(+0.85%)
Sep 30, 2024 219.75 222.69 218.99 221.72 67,199 +1.79(+0.81%)
Sep 27, 2024 223.94 223.94 218.87 219.93 34,995 -0.62(-0.28%)
Sep 26, 2024 219.95 223.62 218.73 220.55 63,179 +4.45(+2.06%)
Sep 25, 2024 219.16 219.98 215.39 216.10 44,913 -3.86(-1.75%)
Sep 24, 2024 220.11 221.22 218.34 219.96 50,553 +0.33(+0.15%)
Sep 23, 2024 217.88 220.89 216.45 219.63 59,006 +2.35(+1.08%)
Sep 20, 2024 211.91 217.56 211.90 217.28 189,819 +3.48(+1.63%)
Sep 19, 2024 213.24 215.64 212.00 213.80 58,798 +6.15(+2.96%)
Sep 18, 2024 207.20 214.00 205.74 207.65 53,569 +0.49(+0.24%)
Sep 17, 2024 206.49 208.89 204.16 207.16 66,353 +2.74(+1.34%)
Sep 16, 2024 201.47 204.47 201.26 204.42 36,007 +1.73(+0.85%)
Sep 13, 2024 202.48 205.86 201.89 202.69 48,350 +1.38(+0.69%)
Sep 12, 2024 200.00 201.50 198.08 201.31 43,713 +2.49(+1.25%)
Sep 11, 2024 192.38 199.05 192.10 198.82 47,286 +4.55(+2.34%)
Sep 10, 2024 192.26 194.45 190.43 194.27 67,273 +2.94(+1.54%)
Sep 09, 2024 189.76 193.50 189.76 191.33 54,590 +1.93(+1.02%)
Sep 06, 2024 191.00 194.31 186.40 189.40 41,824 -2.39(-1.25%)
Sep 05, 2024 189.84 192.60 189.84 191.79 42,718 +2.37(+1.25%)
Sep 04, 2024 195.00 195.00 188.24 189.42 89,214 -5.96(-3.05%)
Sep 03, 2024 192.51 198.25 191.12 195.38 107,668 +2.46(+1.28%)
Aug 30, 2024 195.76 199.14 190.33 192.92 105,201 -0.91(-0.47%)
Aug 29, 2024 189.61 194.19 188.28 193.83 87,840 +5.75(+3.06%)
Aug 28, 2024 185.42 189.66 185.14 188.07 85,459 +3.82(+2.07%)
Aug 27, 2024 201.37 201.47 183.43 184.26 120,860 -20.97(-10.22%)
Aug 26, 2024 199.38 209.35 196.39 205.22 136,571 +11.83(+6.12%)
Aug 23, 2024 166.48 193.99 164.99 193.39 160,920 +17.31(+9.83%)
Aug 22, 2024 180.87 180.87 175.83 176.08 49,073 -4.40(-2.44%)
Aug 21, 2024 179.23 180.57 176.45 180.48 19,560 +2.98(+1.68%)
Aug 20, 2024 178.49 179.21 176.33 177.50 29,182 -1.04(-0.58%)
Aug 19, 2024 177.80 178.69 176.72 178.53 52,469 +1.41(+0.79%)
Aug 16, 2024 175.93 177.93 175.93 177.13 32,785 +0.05(+0.03%)
Aug 15, 2024 179.08 180.80 176.46 177.08 48,909 +2.97(+1.71%)
Aug 14, 2024 176.15 178.20 173.81 174.11 28,162 -2.03(-1.15%)
Aug 13, 2024 171.74 177.86 171.74 176.14 56,703 +5.63(+3.30%)
Aug 12, 2024 174.02 174.02 169.35 170.51 77,044 -3.08(-1.77%)
Aug 09, 2024 175.24 175.42 171.28 173.59 33,686 +0.08(+0.05%)
Aug 08, 2024 168.22 174.15 167.20 173.51 60,452 +7.76(+4.68%)
Aug 07, 2024 170.58 171.55 165.53 165.75 52,046 -1.55(-0.92%)
Aug 06, 2024 167.92 169.73 164.09 167.30 35,365 +0.86(+0.52%)
Aug 05, 2024 159.19 167.26 156.45 166.44 74,030 -4.64(-2.71%)
Aug 02, 2024 168.59 171.55 166.06 171.08 54,001 -4.43(-2.52%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.