Skip to main content

Unifi Inc (NY: UFI )

5.800 -0.090 (-1.53%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 6.060 6.120 5.868 5.890 40,457 -0.18(-2.97%)
Jul 17, 2024 5.840 6.100 5.740 6.070 55,168 +0.24(+4.12%)
Jul 16, 2024 5.810 5.950 5.710 5.830 62,367 +0.08(+1.39%)
Jul 15, 2024 5.730 5.900 5.730 5.750 79,345 -0.01(-0.17%)
Jul 12, 2024 5.760 5.880 5.700 5.760 73,008 +0.06(+1.05%)
Jul 11, 2024 5.850 5.850 5.680 5.700 119,528 -0.02(-0.35%)
Jul 10, 2024 5.700 5.770 5.641 5.720 33,141 +0.04(+0.70%)
Jul 09, 2024 5.670 5.700 5.601 5.680 53,814 +0.01(+0.18%)
Jul 08, 2024 5.630 5.710 5.600 5.670 37,256 +0.04(+0.71%)
Jul 05, 2024 5.680 5.755 5.580 5.630 12,355 -0.01(-0.18%)
Jul 03, 2024 5.660 5.700 5.558 5.640 16,802 -0.01(-0.18%)
Jul 02, 2024 5.720 5.720 5.600 5.650 54,701 -0.09(-1.57%)
Jul 01, 2024 5.880 5.880 5.670 5.740 83,757 -0.15(-2.55%)
Jun 28, 2024 5.670 5.900 5.540 5.890 60,864 +0.15(+2.61%)
Jun 27, 2024 5.840 5.850 5.690 5.740 32,236 -0.17(-2.88%)
Jun 26, 2024 5.890 6.030 5.765 5.910 89,626 +0.12(+2.07%)
Jun 25, 2024 5.620 5.960 5.510 5.790 76,592 +0.11(+1.94%)
Jun 24, 2024 5.600 5.710 5.600 5.680 33,514 +0.06(+1.07%)
Jun 21, 2024 5.660 5.675 5.455 5.620 75,818 -0.04(-0.71%)
Jun 20, 2024 5.470 5.720 5.470 5.660 31,419 +0.16(+2.91%)
Jun 18, 2024 5.500 5.680 5.500 5.500 50,938 +0.01(+0.18%)
Jun 17, 2024 5.660 5.819 5.460 5.490 58,993 -0.25(-4.36%)
Jun 14, 2024 5.700 5.750 5.660 5.740 30,972 +0.02(+0.35%)
Jun 13, 2024 5.720 5.780 5.710 5.720 27,517 -0.04(-0.69%)
Jun 12, 2024 5.810 5.990 5.730 5.760 46,756 +0.00(+0.00%)
Jun 11, 2024 6.000 6.000 5.750 5.760 29,787 -0.23(-3.84%)
Jun 10, 2024 6.110 6.110 5.980 5.990 11,598 -0.12(-1.96%)
Jun 07, 2024 6.180 6.335 6.010 6.110 56,731 -0.18(-2.86%)
Jun 06, 2024 6.400 6.450 6.230 6.290 29,370 -0.19(-2.93%)
Jun 05, 2024 6.510 6.520 6.340 6.480 24,623 -0.06(-0.92%)
Jun 04, 2024 6.480 6.660 6.370 6.540 33,404 +0.09(+1.40%)
Jun 03, 2024 6.480 6.540 6.200 6.450 41,129 -0.10(-1.53%)
May 31, 2024 6.695 6.695 6.500 6.550 24,228 -0.14(-2.09%)
May 30, 2024 6.760 6.780 6.625 6.690 42,362 -0.05(-0.74%)
May 29, 2024 6.500 6.750 6.430 6.740 44,416 +0.19(+2.90%)
May 28, 2024 6.710 6.710 6.425 6.550 36,884 -0.06(-0.91%)
May 24, 2024 6.580 6.660 6.420 6.610 84,864 +0.09(+1.38%)
May 23, 2024 6.850 6.850 6.415 6.520 37,971 -0.25(-3.69%)
May 22, 2024 6.195 6.790 6.195 6.770 83,651 +0.48(+7.63%)
May 21, 2024 6.220 6.305 6.200 6.290 24,758 +0.00(+0.00%)
May 20, 2024 6.460 6.460 6.230 6.290 22,314 -0.19(-2.93%)
May 17, 2024 6.470 6.520 6.310 6.480 39,617 -0.01(-0.15%)
May 16, 2024 5.700 6.500 5.700 6.490 140,288 +0.79(+13.86%)
May 15, 2024 5.670 5.800 5.670 5.700 81,831 +0.04(+0.71%)
May 14, 2024 5.900 5.930 5.650 5.660 79,949 -0.27(-4.55%)
May 13, 2024 6.100 6.100 5.884 5.930 80,351 -0.21(-3.42%)
May 10, 2024 6.390 6.580 6.000 6.140 75,400 -0.28(-4.36%)
May 09, 2024 5.500 6.430 5.450 6.420 179,331 +0.90(+16.30%)
May 08, 2024 5.540 5.550 5.410 5.520 61,276 -0.01(-0.18%)
May 07, 2024 5.660 5.660 5.530 5.530 33,657 -0.08(-1.43%)
May 06, 2024 5.540 5.630 5.485 5.610 74,851 +0.06(+1.08%)
May 03, 2024 5.940 6.000 5.550 5.550 87,417 -0.30(-5.13%)
May 02, 2024 5.850 5.910 5.830 5.850 25,223 +0.02(+0.34%)
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.