Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NY: UI )

223.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
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 +1.86(+0.96%)
Aug 30, 2024 196.37 199.76 190.92 193.52 104,875 -0.91(-0.47%)
Aug 29, 2024 190.20 194.79 188.86 194.43 87,568 +5.77(+3.06%)
Aug 28, 2024 186.00 190.25 185.72 188.66 85,195 +3.83(+2.07%)
Aug 27, 2024 202.00 202.10 184.00 184.83 120,486 -21.03(-10.22%)
Aug 26, 2024 200.00 210.00 197.00 205.86 136,148 +11.87(+6.12%)
Aug 23, 2024 167.00 194.59 165.50 193.99 160,422 +17.36(+9.83%)
Aug 22, 2024 181.43 181.43 176.38 176.63 48,921 -4.41(-2.44%)
Aug 21, 2024 179.79 181.13 177.00 181.04 19,500 +2.99(+1.68%)
Aug 20, 2024 179.04 179.77 176.88 178.05 29,092 -1.04(-0.58%)
Aug 19, 2024 178.35 179.25 177.27 179.09 52,307 +1.41(+0.79%)
Aug 16, 2024 176.48 178.48 176.48 177.68 32,684 +0.05(+0.03%)
Aug 15, 2024 179.64 181.36 177.01 177.63 48,758 +2.98(+1.71%)
Aug 14, 2024 176.70 178.75 174.35 174.65 28,075 -2.04(-1.15%)
Aug 13, 2024 172.27 178.41 172.27 176.69 56,528 +5.65(+3.30%)
Aug 12, 2024 174.56 174.56 169.88 171.04 76,806 -3.09(-1.77%)
Aug 09, 2024 175.78 175.97 171.81 174.13 33,582 +0.08(+0.05%)
Aug 08, 2024 168.74 174.69 167.72 174.05 60,265 +7.78(+4.68%)
Aug 07, 2024 171.11 172.08 166.04 166.27 51,885 -1.55(-0.92%)
Aug 06, 2024 168.44 170.26 164.60 167.82 35,256 +0.86(+0.52%)
Aug 05, 2024 159.69 167.78 156.94 166.96 73,801 -4.65(-2.71%)
Aug 02, 2024 169.11 172.08 166.58 171.61 53,834 -4.44(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.