Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Unifi Inc (NY: UFI )

7.700 +0.110 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	7.590	7.850	7.565	7.700	68,480	+0.11(+1.45%)
Sep 19, 2024	7.170	7.740	7.170	7.590	60,073	+0.47(+6.60%)
Sep 18, 2024	7.390	7.540	7.120	7.120	75,361	-0.20(-2.73%)
Sep 17, 2024	6.670	7.380	6.660	7.320	64,197	+0.69(+10.41%)
Sep 16, 2024	6.560	6.650	6.359	6.630	62,101	+0.12(+1.84%)
Sep 13, 2024	6.620	6.620	6.406	6.510	45,891	-0.02(-0.31%)
Sep 12, 2024	6.510	6.650	6.485	6.530	35,386	-0.07(-1.06%)
Sep 11, 2024	6.470	6.630	6.410	6.600	19,077	+0.02(+0.30%)
Sep 10, 2024	6.660	6.760	6.430	6.580	55,133	-0.11(-1.64%)
Sep 09, 2024	6.910	6.980	6.690	6.690	37,794	-0.24(-3.46%)
Sep 06, 2024	6.840	7.035	6.835	6.930	25,185	+0.08(+1.17%)
Sep 05, 2024	6.730	6.930	6.690	6.850	21,071	+0.20(+3.01%)
Sep 04, 2024	6.700	6.910	6.630	6.650	29,012	+0.04(+0.61%)
Sep 03, 2024	6.890	6.945	6.560	6.610	59,767	-0.22(-3.22%)
Aug 30, 2024	7.070	7.070	6.740	6.830	49,761	-0.20(-2.84%)
Aug 29, 2024	7.080	7.280	6.980	7.030	43,014	-0.25(-3.43%)
Aug 28, 2024	7.040	7.400	7.000	7.280	45,178	+0.13(+1.82%)
Aug 27, 2024	7.820	7.910	7.070	7.150	68,784	-0.60(-7.74%)
Aug 26, 2024	7.360	7.816	7.230	7.750	59,042	+0.49(+6.75%)
Aug 23, 2024	6.900	7.290	6.700	7.260	132,137	+0.41(+5.99%)
Aug 22, 2024	6.050	7.000	6.050	6.850	404,108	+1.00(+17.09%)
Aug 21, 2024	5.540	5.900	5.540	5.850	81,165	+0.33(+5.98%)
Aug 20, 2024	5.650	5.650	5.480	5.520	39,478	-0.09(-1.60%)
Aug 19, 2024	5.580	5.640	5.500	5.610	44,089	+0.09(+1.63%)
Aug 16, 2024	5.640	5.640	5.510	5.520	35,491	-0.11(-1.95%)
Aug 15, 2024	5.680	5.680	5.500	5.630	35,190	+0.07(+1.26%)
Aug 14, 2024	5.640	5.670	5.510	5.560	50,591	-0.05(-0.89%)
Aug 13, 2024	5.575	5.640	5.510	5.610	49,686	+0.02(+0.36%)
Aug 12, 2024	5.620	5.625	5.550	5.590	54,849	+0.00(+0.00%)
Aug 09, 2024	5.650	5.760	5.520	5.590	33,092	-0.11(-1.93%)
Aug 08, 2024	5.630	5.810	5.600	5.700	39,553	+0.08(+1.42%)
Aug 07, 2024	5.660	5.680	5.560	5.620	40,836	+0.03(+0.54%)
Aug 06, 2024	5.590	5.650	5.460	5.590	69,561	+0.01(+0.18%)
Aug 05, 2024	5.510	5.640	5.430	5.580	42,769	-0.09(-1.59%)
Aug 02, 2024	5.710	5.710	5.600	5.670	43,297	-0.13(-2.24%)
Aug 01, 2024	5.630	5.840	5.520	5.800	57,375	+0.17(+3.02%)
Jul 31, 2024	5.980	5.980	5.630	5.630	64,090	-0.34(-5.70%)
Jul 30, 2024	6.160	6.200	5.950	5.970	25,162	-0.21(-3.40%)
Jul 29, 2024	6.180	6.238	6.150	6.180	27,066	+0.01(+0.16%)
Jul 26, 2024	6.230	6.290	6.080	6.170	38,562	+0.04(+0.65%)
Jul 25, 2024	6.140	6.200	6.090	6.130	24,997	+0.04(+0.66%)
Jul 24, 2024	6.140	6.240	5.970	6.090	35,118	-0.03(-0.49%)
Jul 23, 2024	5.990	6.160	5.980	6.120	26,972	+0.17(+2.86%)
Jul 22, 2024	5.900	6.000	5.835	5.950	15,370	+0.05(+0.85%)
Jul 19, 2024	5.940	5.946	5.790	5.900	22,234	+0.01(+0.17%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Unifi Inc (NY: UFI )

Historical Prices