Skip to main content

Unifi Inc (NY: UFI )

6.135 +0.315 (+5.41%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.650 5.860 5.590 5.820 212,936 +0.23(+4.11%)
Mar 26, 2024 5.660 5.660 5.590 5.590 122,125 -0.04(-0.71%)
Mar 25, 2024 5.740 5.740 5.620 5.630 53,374 -0.11(-1.92%)
Mar 22, 2024 5.729 5.757 5.695 5.740 29,714 +0.03(+0.53%)
Mar 21, 2024 5.760 5.760 5.710 5.710 43,975 -0.03(-0.52%)
Mar 20, 2024 5.580 5.770 5.580 5.740 93,627 +0.13(+2.32%)
Mar 19, 2024 5.690 5.740 5.610 5.610 46,065 -0.08(-1.41%)
Mar 18, 2024 5.680 5.780 5.675 5.690 49,450 +0.01(+0.18%)
Mar 15, 2024 5.720 5.770 5.660 5.680 77,852 -0.09(-1.56%)
Mar 14, 2024 5.800 5.840 5.700 5.770 192,189 -0.03(-0.52%)
Mar 13, 2024 5.860 6.000 5.800 5.800 70,954 -0.08(-1.36%)
Mar 12, 2024 5.890 5.940 5.810 5.880 62,547 -0.04(-0.68%)
Mar 11, 2024 5.860 6.000 5.860 5.920 34,612 +0.05(+0.85%)
Mar 08, 2024 5.890 6.050 5.800 5.870 185,359 +0.02(+0.34%)
Mar 07, 2024 5.780 5.899 5.760 5.850 25,758 +0.13(+2.27%)
Mar 06, 2024 5.670 5.760 5.630 5.720 68,616 +0.05(+0.88%)
Mar 05, 2024 5.730 5.770 5.650 5.670 70,421 -0.11(-1.90%)
Mar 04, 2024 5.860 5.880 5.770 5.780 38,446 -0.08(-1.37%)
Mar 01, 2024 5.860 5.885 5.790 5.860 42,600 -0.02(-0.34%)
Feb 29, 2024 5.860 5.939 5.760 5.880 66,628 +0.04(+0.68%)
Feb 28, 2024 5.750 5.910 5.750 5.840 53,442 +0.05(+0.86%)
Feb 27, 2024 5.840 5.890 5.770 5.790 41,998 -0.01(-0.17%)
Feb 26, 2024 5.770 5.940 5.770 5.800 40,289 -0.02(-0.34%)
Feb 23, 2024 5.780 5.850 5.720 5.820 57,482 +0.01(+0.17%)
Feb 22, 2024 5.750 5.830 5.720 5.810 60,652 +0.01(+0.17%)
Feb 21, 2024 5.840 5.870 5.720 5.800 100,677 -0.06(-1.02%)
Feb 20, 2024 5.920 5.960 5.860 5.860 28,590 -0.09(-1.51%)
Feb 16, 2024 6.000 6.020 5.950 5.950 30,018 -0.07(-1.16%)
Feb 15, 2024 6.040 6.040 5.950 6.020 36,431 -0.02(-0.33%)
Feb 14, 2024 5.960 6.040 5.880 6.040 38,266 +0.09(+1.51%)
Feb 13, 2024 5.870 6.000 5.850 5.950 110,019 -0.01(-0.17%)
Feb 12, 2024 6.000 6.090 5.900 5.960 105,849 -0.03(-0.50%)
Feb 09, 2024 5.890 6.000 5.877 5.990 66,156 +0.10(+1.70%)
Feb 08, 2024 6.030 6.095 5.890 5.890 86,974 -0.11(-1.83%)
Feb 07, 2024 6.050 6.100 5.919 6.000 144,147 -0.02(-0.33%)
Feb 06, 2024 6.100 6.100 5.950 6.020 58,397 -0.07(-1.15%)
Feb 05, 2024 6.100 6.110 5.940 6.090 161,705 -0.02(-0.33%)
Feb 02, 2024 6.000 6.120 5.810 6.110 240,588 +0.06(+0.99%)
Feb 01, 2024 6.430 6.436 5.970 6.050 113,099 -0.27(-4.27%)
Jan 31, 2024 6.420 6.550 6.270 6.320 82,083 -0.11(-1.71%)
Jan 30, 2024 6.450 6.500 6.330 6.430 93,057 -0.13(-1.98%)
Jan 29, 2024 6.210 6.650 6.210 6.560 96,859 +0.37(+5.98%)
Jan 26, 2024 6.230 6.270 6.120 6.190 68,780 +0.02(+0.32%)
Jan 25, 2024 6.220 6.250 6.150 6.170 69,252 +0.04(+0.65%)
Jan 24, 2024 6.260 6.260 6.030 6.130 97,335 -0.03(-0.49%)
Jan 23, 2024 6.390 6.390 6.160 6.160 50,433 -0.10(-1.60%)
Jan 22, 2024 6.220 6.410 6.220 6.260 57,476 +0.00(+0.00%)
Jan 19, 2024 6.240 6.260 6.120 6.260 62,056 +0.01(+0.16%)
Jan 18, 2024 6.250 6.325 6.150 6.250 81,281 +0.00(+0.00%)
Jan 17, 2024 6.260 6.310 6.150 6.250 142,476 -0.08(-1.26%)
Jan 16, 2024 6.620 6.620 6.264 6.330 136,527 -0.32(-4.81%)
Jan 12, 2024 6.790 6.790 6.635 6.650 53,933 -0.05(-0.75%)
Jan 11, 2024 6.800 6.800 6.645 6.700 47,404 -0.20(-2.90%)
Jan 10, 2024 6.800 6.990 6.595 6.900 95,551 +0.10(+1.47%)
Jan 09, 2024 6.950 7.080 6.750 6.800 155,453 -0.22(-3.13%)
Jan 08, 2024 6.760 7.380 6.580 7.020 465,046 +0.56(+8.67%)
Jan 05, 2024 6.560 6.630 6.360 6.460 56,510 -0.04(-0.62%)
Jan 04, 2024 6.520 6.648 6.380 6.500 99,870 -0.07(-1.07%)
Jan 03, 2024 6.600 6.710 6.460 6.570 65,146 -0.04(-0.61%)
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.