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 )

106.73 +1.30 (+1.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 330.90 330.90 284.60 287.78 836,403 -48.91(-14.53%)
Mar 30, 2021 362.06 366.19 331.02 336.69 225,982 -26.80(-7.37%)
Mar 29, 2021 376.13 387.63 355.99 363.49 181,024 -12.64(-3.36%)
Mar 26, 2021 335.25 382.03 335.02 376.13 384,667 +46.62(+14.15%)
Mar 25, 2021 315.62 329.93 314.82 329.51 79,801 +11.65(+3.67%)
Mar 24, 2021 330.34 332.94 317.29 317.86 84,683 -13.02(-3.94%)
Mar 23, 2021 335.32 337.61 327.93 330.88 99,968 -3.29(-0.98%)
Mar 22, 2021 334.21 337.61 331.06 334.17 78,139 +2.89(+0.87%)
Mar 19, 2021 327.09 336.88 327.09 331.28 185,855 +5.45(+1.67%)
Mar 18, 2021 332.83 335.17 324.51 325.83 49,392 -9.85(-2.93%)
Mar 17, 2021 333.57 336.89 325.25 335.68 77,918 -0.10(-0.03%)
Mar 16, 2021 328.05 340.18 328.05 335.77 86,792 +7.02(+2.14%)
Mar 15, 2021 327.82 330.31 324.51 328.75 79,544 +4.32(+1.33%)
Mar 12, 2021 323.17 326.70 321.03 324.43 54,937 +0.06(+0.02%)
Mar 11, 2021 326.24 330.96 320.70 324.37 127,456 +4.95(+1.55%)
Mar 10, 2021 325.79 327.98 315.25 319.42 76,433 -1.06(-0.33%)
Mar 09, 2021 317.78 326.01 316.37 320.48 97,269 +8.64(+2.77%)
Mar 08, 2021 309.05 319.32 305.56 311.84 92,750 +4.01(+1.30%)
Mar 05, 2021 302.86 308.45 287.21 307.82 80,126 +5.66(+1.87%)
Mar 04, 2021 316.32 317.40 297.50 302.16 125,241 -13.22(-4.19%)
Mar 03, 2021 316.60 317.75 309.72 315.38 119,053 -1.61(-0.51%)
Mar 02, 2021 328.01 328.01 315.55 316.99 78,118 -8.57(-2.63%)
Mar 01, 2021 311.21 327.99 311.21 325.56 116,731 +17.89(+5.81%)
Feb 26, 2021 310.64 315.28 305.61 307.67 85,827 -2.30(-0.74%)
Feb 25, 2021 306.78 314.62 306.59 309.97 136,599 +0.79(+0.26%)
Feb 24, 2021 318.66 318.66 307.96 309.18 154,180 -7.00(-2.22%)
Feb 23, 2021 318.48 322.94 301.58 316.18 156,176 -7.75(-2.39%)
Feb 22, 2021 332.44 332.87 320.88 323.93 80,577 -9.87(-2.96%)
Feb 19, 2021 329.94 336.83 327.60 333.80 74,114 +6.68(+2.04%)
Feb 18, 2021 330.92 330.92 322.61 327.12 89,904 -6.75(-2.02%)
Feb 17, 2021 336.05 336.27 326.08 333.87 72,944 -2.92(-0.87%)
Feb 16, 2021 339.20 339.20 328.26 336.80 73,564 -4.67(-1.37%)
Feb 12, 2021 343.93 346.60 339.62 341.47 51,413 -2.13(-0.62%)
Feb 11, 2021 339.30 343.68 335.70 343.60 79,569 +6.76(+2.01%)
Feb 10, 2021 347.89 349.70 331.69 336.83 112,799 -7.26(-2.11%)
Feb 09, 2021 336.31 349.50 336.02 344.09 113,207 +10.05(+3.01%)
Feb 08, 2021 330.12 340.58 326.24 334.04 117,782 +7.36(+2.25%)
Feb 05, 2021 331.82 340.68 319.81 326.68 233,695 +24.15(+7.98%)
Feb 04, 2021 294.46 303.43 292.18 302.53 137,578 +9.91(+3.39%)
Feb 03, 2021 293.43 296.64 285.39 292.62 84,881 -0.94(-0.32%)
Feb 02, 2021 310.26 310.26 282.90 293.56 176,014 -14.37(-4.67%)
Feb 01, 2021 297.65 312.45 297.32 307.93 192,932 +11.14(+3.75%)
Jan 29, 2021 284.69 299.42 283.56 296.79 165,828 +9.08(+3.15%)
Jan 28, 2021 289.09 311.84 280.94 287.72 250,196 -3.78(-1.30%)
Jan 27, 2021 263.19 294.26 262.01 291.49 249,314 +25.80(+9.71%)
Jan 26, 2021 259.06 265.91 256.49 265.70 102,245 +5.77(+2.22%)
Jan 25, 2021 257.90 262.10 253.60 259.92 113,603 +4.61(+1.80%)
Jan 22, 2021 250.55 258.65 250.55 255.32 103,253 +2.69(+1.06%)
Jan 21, 2021 249.03 252.64 245.32 252.63 115,217 +4.24(+1.71%)
Jan 20, 2021 242.94 249.04 242.79 248.39 145,747 +6.33(+2.62%)
Jan 19, 2021 240.89 244.58 239.12 242.06 140,954 +3.76(+1.58%)
Jan 15, 2021 232.55 239.83 227.53 238.30 175,375 +4.01(+1.71%)
Jan 14, 2021 235.50 241.88 233.20 234.29 120,858 -0.61(-0.26%)
Jan 13, 2021 245.15 246.21 233.59 234.90 115,728 -9.13(-3.74%)
Jan 12, 2021 241.51 246.69 241.31 244.02 90,326 -4.07(-1.64%)
Jan 11, 2021 245.13 249.60 243.32 248.09 110,260 +0.43(+0.18%)
Jan 08, 2021 248.62 252.68 243.32 247.66 126,187 -0.59(-0.24%)
Jan 07, 2021 258.20 261.94 246.00 248.25 170,193 -9.77(-3.79%)
Jan 06, 2021 263.85 266.52 256.44 258.02 127,156 -9.88(-3.69%)
Jan 05, 2021 261.86 269.77 260.41 267.89 102,499 +6.98(+2.67%)
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.