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 )

115.85 -0.07 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 264.48 266.53 263.15 263.79 21,482 -1.32(-0.50%)
Feb 27, 2023 264.17 267.89 263.88 265.11 42,109 +0.94(+0.36%)
Feb 24, 2023 266.99 267.96 262.30 264.17 38,129 -7.20(-2.65%)
Feb 23, 2023 270.38 273.01 267.63 271.37 39,274 +2.21(+0.82%)
Feb 22, 2023 270.73 270.73 264.90 269.15 57,236 -0.49(-0.18%)
Feb 21, 2023 275.18 276.35 269.24 269.64 43,897 -8.32(-2.99%)
Feb 17, 2023 277.08 279.99 275.30 277.96 45,118 +0.32(+0.12%)
Feb 16, 2023 277.67 284.36 277.44 277.64 53,777 -3.76(-1.33%)
Feb 15, 2023 273.38 281.39 270.94 281.39 58,603 +5.43(+1.97%)
Feb 14, 2023 275.08 279.86 272.19 275.97 50,156 -1.47(-0.53%)
Feb 13, 2023 275.99 279.60 272.55 277.44 43,337 +2.80(+1.02%)
Feb 10, 2023 272.26 275.91 270.47 274.64 46,879 +0.74(+0.27%)
Feb 09, 2023 277.82 284.62 273.66 273.90 79,735 -3.27(-1.18%)
Feb 08, 2023 276.33 280.53 274.79 277.17 72,246 +0.09(+0.03%)
Feb 07, 2023 277.55 277.73 269.13 277.08 107,788 -3.51(-1.25%)
Feb 06, 2023 277.16 283.70 274.60 280.59 87,936 +2.07(+0.74%)
Feb 03, 2023 292.89 293.33 266.46 278.52 169,183 -19.05(-6.40%)
Feb 02, 2023 292.80 298.01 290.91 297.58 77,631 +9.11(+3.16%)
Feb 01, 2023 283.70 290.95 280.22 288.47 67,662 +1.83(+0.64%)
Jan 31, 2023 278.07 286.65 278.07 286.64 68,166 +7.90(+2.83%)
Jan 30, 2023 284.46 286.17 278.60 278.74 60,911 -8.40(-2.92%)
Jan 27, 2023 288.16 291.38 286.49 287.14 62,486 -0.50(-0.17%)
Jan 26, 2023 283.30 288.16 282.46 287.64 54,474 +4.93(+1.74%)
Jan 25, 2023 274.86 282.84 274.02 282.71 52,247 +3.79(+1.36%)
Jan 24, 2023 279.86 284.32 278.45 278.93 76,313 -6.51(-2.28%)
Jan 23, 2023 283.62 290.04 283.62 285.44 64,089 +2.62(+0.93%)
Jan 20, 2023 275.26 282.82 273.16 282.82 66,209 +7.29(+2.65%)
Jan 19, 2023 281.46 282.42 274.71 275.53 90,833 -7.01(-2.48%)
Jan 18, 2023 284.70 289.55 280.99 282.54 77,557 -2.85(-1.00%)
Jan 17, 2023 287.13 290.02 283.63 285.38 64,918 -1.34(-0.47%)
Jan 13, 2023 280.73 286.73 279.93 286.73 53,299 +5.37(+1.91%)
Jan 12, 2023 280.57 283.05 276.18 281.36 78,132 +1.89(+0.68%)
Jan 11, 2023 278.01 279.47 272.85 279.46 93,183 +3.86(+1.40%)
Jan 10, 2023 273.29 277.06 271.12 275.61 97,033 +1.82(+0.67%)
Jan 09, 2023 277.93 281.62 273.78 273.78 82,950 -0.75(-0.27%)
Jan 06, 2023 262.33 274.70 260.28 274.53 56,346 +12.80(+4.89%)
Jan 05, 2023 261.29 264.11 258.83 261.73 87,131 -2.40(-0.91%)
Jan 04, 2023 268.75 270.21 263.10 264.13 95,213 -1.13(-0.43%)
Jan 03, 2023 269.42 272.52 264.40 265.26 82,606 -3.10(-1.16%)
Dec 30, 2022 264.55 269.09 262.14 268.36 70,004 +0.94(+0.35%)
Dec 29, 2022 263.84 269.63 260.92 267.42 48,927 +7.26(+2.79%)
Dec 28, 2022 264.52 269.16 258.71 260.16 121,992 -6.46(-2.42%)
Dec 27, 2022 266.86 269.58 264.02 266.61 72,205 +0.18(+0.07%)
Dec 23, 2022 268.56 269.72 265.19 266.44 74,111 -1.16(-0.43%)
Dec 22, 2022 271.51 275.98 264.80 267.59 84,363 -4.96(-1.82%)
Dec 21, 2022 272.19 275.69 269.26 272.56 74,796 +4.62(+1.72%)
Dec 20, 2022 266.52 271.06 264.90 267.94 85,565 -0.56(-0.21%)
Dec 19, 2022 271.30 271.30 265.36 268.50 87,340 -1.15(-0.43%)
Dec 16, 2022 268.23 270.48 266.48 269.64 201,313 -2.11(-0.78%)
Dec 15, 2022 276.76 277.42 271.60 271.75 84,675 -8.78(-3.13%)
Dec 14, 2022 280.85 286.58 280.30 280.53 96,726 -2.67(-0.94%)
Dec 13, 2022 286.15 287.26 281.61 283.20 77,396 +6.35(+2.29%)
Dec 12, 2022 275.43 277.41 272.67 276.86 38,526 -0.02(-0.01%)
Dec 09, 2022 282.84 284.63 276.20 276.88 60,019 -5.60(-1.98%)
Dec 08, 2022 277.22 283.49 276.51 282.48 56,518 +5.85(+2.11%)
Dec 07, 2022 279.37 280.59 274.68 276.63 71,789 -3.26(-1.16%)
Dec 06, 2022 285.60 290.50 277.18 279.89 74,422 -7.62(-2.65%)
Dec 05, 2022 295.02 295.02 285.44 287.51 70,332 -7.60(-2.58%)
Dec 02, 2022 290.25 295.22 286.77 295.11 57,059 +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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.