Unifi Inc. New Common Stockのデータ

Unifi Inc. New Common Stockの基本情報

名前 Unifi Inc. New Common Stock
ティッカー UFI
United States
上場年 nan
セクター Consumer Non-Durables

Unifi Inc. New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.95 24.28 24.66 24.67 51900.0 24.67
2021-02-12 24.93 24.15 24.62 24.54 51800.0 24.54
2021-02-11 25.04 23.87 25.0 24.56 57400.0 24.56
2021-02-10 26.31 24.67 26.22 24.83 106400.0 24.83
2021-02-09 26.13 25.22 25.5 26.05 81200.0 26.05
2021-02-08 25.32 23.89 24.0 25.31 96100.0 25.31
2021-02-05 25.53 23.91 25.53 24.0 113900.0 24.0
2021-02-04 25.62 24.55 24.55 25.11 102200.0 25.11
2021-02-03 24.75 23.1 23.51 24.55 70800.0 24.55
2021-02-02 24.37 23.03 23.93 23.62 98200.0 23.62
2021-02-01 24.17 22.74 24.14 23.61 111900.0 23.61
2021-01-29 24.28 21.74 22.39 23.95 251800.0 23.95
2021-01-28 22.58 19.8 20.0 21.54 192300.0 21.54
2021-01-27 19.16 18.51 18.72 18.68 83400.0 18.68
2021-01-26 19.48 18.85 19.18 19.3 155500.0 19.3
2021-01-25 19.73 18.68 19.1 19.18 127200.0 19.18
2021-01-22 19.3 18.63 18.87 19.3 70400.0 19.3
2021-01-21 19.29 18.87 19.07 19.0 153800.0 19.0
2021-01-20 19.32 18.77 18.9 19.0 82000.0 19.0
2021-01-19 19.96 18.55 19.56 19.0 87500.0 19.0
2021-01-15 20.0 18.85 18.85 19.57 96400.0 19.57
2021-01-14 20.0 18.9 19.14 19.31 71800.0 19.31
2021-01-13 19.36 18.88 19.36 19.0 47800.0 19.0
2021-01-12 19.44 18.72 19.03 19.41 54100.0 19.41
2021-01-11 19.11 17.95 17.95 18.98 78300.0 18.98
2021-01-08 19.69 18.13 19.68 18.28 121900.0 18.28
2021-01-07 19.82 19.09 19.53 19.57 106600.0 19.57
2021-01-06 19.69 18.31 18.32 19.36 158800.0 19.36
2021-01-05 18.65 17.51 17.66 17.75 320200.0 17.75
2021-01-04 17.91 17.41 17.91 17.59 102900.0 17.59
2020-12-31 18.61 17.57 17.96 17.74 139800.0 17.74
2020-12-30 18.08 17.66 17.69 17.89 59100.0 17.89
2020-12-29 18.16 17.34 17.82 17.66 117300.0 17.66
2020-12-28 18.0 16.98 17.33 17.78 156800.0 17.78
2020-12-24 17.5 17.0 17.38 17.1 68700.0 17.1
2020-12-23 17.52 16.67 16.76 17.31 196700.0 17.31
2020-12-22 17.15 16.35 16.87 16.41 108100.0 16.41
2020-12-21 17.05 16.48 16.67 16.78 176500.0 16.78
2020-12-18 17.85 16.81 17.74 16.81 236000.0 16.81
2020-12-17 18.0 17.52 17.85 17.74 73300.0 17.74
2020-12-16 18.61 17.22 18.54 17.69 65500.0 17.69
2020-12-15 18.7 17.63 17.67 18.44 132600.0 18.44
2020-12-14 17.72 16.99 17.3 17.24 89900.0 17.24
2020-12-11 17.35 16.54 17.22 16.94 109200.0 16.94
2020-12-10 17.32 16.51 17.19 17.26 87600.0 17.26
2020-12-09 17.72 17.05 17.15 17.23 92000.0 17.23
2020-12-08 16.96 16.28 16.38 16.95 74100.0 16.95
2020-12-07 16.81 16.19 16.48 16.54 84100.0 16.54
2020-12-04 16.55 15.81 16.11 16.48 50900.0 16.48
2020-12-03 16.2 15.5 15.53 16.01 68700.0 16.01
2020-12-02 15.7 15.02 15.35 15.65 49900.0 15.65
2020-12-01 15.42 14.95 15.42 15.32 59500.0 15.32
2020-11-30 15.5 14.96 15.32 15.14 50900.0 15.14
2020-11-27 15.84 15.21 15.81 15.38 26800.0 15.38
2020-11-25 16.16 15.48 16.07 15.91 51100.0 15.91
2020-11-24 16.71 15.55 15.82 16.16 110500.0 16.16
2020-11-23 15.58 14.98 15.55 15.44 73000.0 15.44
2020-11-20 15.91 14.73 15.01 15.51 67600.0 15.51
2020-11-19 16.0 14.77 15.53 15.22 65000.0 15.22
2020-11-18 16.47 15.44 16.47 15.54 69900.0 15.54
2020-11-17 16.86 16.16 16.46 16.44 166500.0 16.44
2020-11-16 16.64 15.94 16.32 16.58 71200.0 16.58
2020-11-13 16.34 15.08 15.21 15.93 75100.0 15.93
2020-11-12 15.64 14.52 15.38 15.01 76800.0 15.01
2020-11-11 15.95 15.35 15.94 15.52 40400.0 15.52
2020-11-10 16.22 15.28 15.74 15.94 79000.0 15.94
2020-11-09 16.03 15.18 15.19 15.44 79400.0 15.44
2020-11-06 14.96 14.3 14.96 14.51 62200.0 14.51
2020-11-05 15.0 14.52 14.52 14.85 119800.0 14.85
2020-11-04 14.93 14.28 14.91 14.54 93200.0 14.54
2020-11-03 15.31 14.79 14.92 15.13 104300.0 15.13
2020-11-02 15.32 14.43 15.06 14.61 57900.0 14.61
2020-10-30 15.19 14.41 14.81 14.99 99400.0 14.99
2020-10-29 15.69 14.5 15.63 14.87 116500.0 14.87
2020-10-28 16.39 15.43 15.46 15.71 173800.0 15.71
2020-10-27 18.06 14.28 14.28 15.74 399500.0 15.74
2020-10-26 13.27 12.67 13.01 13.21 67500.0 13.21
2020-10-23 13.37 12.64 13.28 13.3 60300.0 13.3
2020-10-22 13.62 13.0 13.62 13.31 49400.0 13.31
2020-10-21 13.77 12.77 12.82 13.47 50900.0 13.47
2020-10-20 13.33 12.52 12.88 12.71 94200.0 12.71
2020-10-19 13.57 12.9 13.57 12.91 34500.0 12.91
2020-10-16 14.02 13.35 13.94 13.44 70400.0 13.44
2020-10-15 14.08 13.12 13.51 13.96 43900.0 13.96
2020-10-14 14.19 13.49 13.49 13.7 45000.0 13.7
2020-10-13 14.15 13.59 13.8 13.6 183200.0 13.6
2020-10-12 14.23 13.56 14.12 14.02 78600.0 14.02
2020-10-09 14.62 14.11 14.6 14.2 45000.0 14.2
2020-10-08 14.94 14.11 14.77 14.36 62400.0 14.36
2020-10-07 14.8 13.78 13.78 14.64 252600.0 14.64
2020-10-06 14.11 13.52 13.8 13.58 260700.0 13.58
2020-10-05 13.95 13.46 13.63 13.67 57200.0 13.67
2020-10-02 13.6 12.97 12.97 13.51 75600.0 13.51
2020-10-01 13.35 12.73 12.73 13.27 89700.0 13.27
2020-09-30 13.16 12.68 12.68 12.84 102900.0 12.84
2020-09-29 12.88 12.26 12.56 12.59 221200.0 12.59
2020-09-28 12.94 12.13 12.13 12.57 89300.0 12.57
2020-09-25 12.32 12.05 12.07 12.11 66500.0 12.11
2020-09-24 12.46 12.05 12.14 12.15 52100.0 12.15
2020-09-23 12.87 11.94 12.33 12.05 116300.0 12.05
2020-09-22 12.68 12.25 12.25 12.45 63300.0 12.45
2020-09-21 12.99 12.16 12.87 12.28 76900.0 12.28
2020-09-18 13.67 13.09 13.34 13.22 135500.0 13.22
2020-09-17 13.58 13.15 13.46 13.2 157700.0 13.2
2020-09-16 13.63 13.37 13.37 13.51 67600.0 13.51
2020-09-15 13.43 13.03 13.17 13.31 51400.0 13.31
2020-09-14 13.09 12.69 12.84 13.04 115900.0 13.04
2020-09-11 12.79 12.21 12.56 12.7 89900.0 12.7
2020-09-10 12.32 11.82 11.99 12.26 181400.0 12.26
2020-09-09 12.41 11.95 12.41 11.99 94300.0 11.99
2020-09-08 12.52 11.98 12.0 12.36 110400.0 12.36
2020-09-04 12.31 11.96 12.19 11.99 167700.0 11.99
2020-09-03 12.33 11.89 12.14 11.99 96300.0 11.99
2020-09-02 12.4 12.03 12.16 12.18 66700.0 12.18
2020-09-01 12.4 12.05 12.09 12.11 64000.0 12.11
2020-08-31 12.94 12.21 12.94 12.23 117200.0 12.23
2020-08-28 12.99 12.46 12.81 12.98 57400.0 12.98
2020-08-27 13.17 12.6 12.6 12.79 59200.0 12.79
2020-08-26 13.03 12.51 12.7 12.56 83100.0 12.56
2020-08-25 13.11 12.72 13.11 12.82 59500.0 12.82
2020-08-24 13.12 12.75 12.94 13.01 81000.0 13.01
2020-08-21 13.27 12.65 13.25 12.9 93900.0 12.9
2020-08-20 13.52 12.76 13.22 13.44 130000.0 13.44
2020-08-19 13.82 13.05 13.33 13.48 105100.0 13.48
2020-08-18 13.17 12.57 13.17 12.79 148300.0 12.79
2020-08-17 13.19 12.61 12.82 12.89 139600.0 12.89
2020-08-14 13.16 12.75 13.01 12.9 66800.0 12.9
2020-08-13 13.08 12.67 12.94 12.9 114700.0 12.9
2020-08-12 13.92 12.92 13.05 13.11 143900.0 13.11
2020-08-11 12.94 12.43 12.75 12.69 243400.0 12.69
2020-08-10 12.7 11.05 11.05 12.54 215400.0 12.54
2020-08-07 11.5 10.72 11.38 10.91 221900.0 10.91
2020-08-06 12.03 10.5 11.71 11.46 382700.0 11.46
2020-08-05 12.36 12.03 12.12 12.35 164700.0 12.35
2020-08-04 12.2 11.71 11.85 11.97 76600.0 11.97
2020-08-03 12.22 11.81 11.93 11.89 86300.0 11.89
2020-07-31 12.39 11.72 12.35 11.96 85300.0 11.96
2020-07-30 12.58 11.97 12.36 12.39 90700.0 12.39
2020-07-29 12.91 12.1 12.1 12.59 297100.0 12.59
2020-07-28 12.3 11.9 12.03 12.1 97000.0 12.1
2020-07-27 12.52 11.93 12.27 11.94 74400.0 11.94
2020-07-24 12.86 12.31 12.79 12.34 122600.0 12.34
2020-07-23 13.02 12.59 12.9 12.72 106700.0 12.72
2020-07-22 12.92 12.22 12.22 12.75 206400.0 12.75
2020-07-21 12.74 11.9 11.9 12.4 130500.0 12.4
2020-07-20 12.39 11.69 12.39 11.7 87300.0 11.7
2020-07-17 12.97 12.39 12.82 12.48 78000.0 12.48
2020-07-16 13.13 12.5 12.5 12.8 116100.0 12.8
2020-07-15 13.06 11.84 11.99 12.57 273400.0 12.57
2020-07-14 12.33 11.68 11.82 11.99 159100.0 11.99
2020-07-13 12.58 11.66 12.16 11.85 160500.0 11.85
2020-07-10 12.12 11.75 11.91 11.99 56200.0 11.99
2020-07-09 12.17 11.75 12.17 11.97 135700.0 11.97
2020-07-08 12.98 12.11 12.62 12.26 49700.0 12.26
2020-07-07 12.79 12.41 12.79 12.74 104800.0 12.74
2020-07-06 13.27 12.59 12.85 12.99 81600.0 12.99
2020-07-02 12.92 12.48 12.92 12.5 67700.0 12.5
2020-07-01 13.35 12.44 12.99 12.53 66000.0 12.53
2020-06-30 13.12 12.39 12.39 12.88 77400.0 12.88
2020-06-29 12.78 11.67 11.81 12.59 200800.0 12.59
2020-06-26 11.86 11.17 11.69 11.67 231200.0 11.67
2020-06-25 12.13 11.64 11.83 11.75 219800.0 11.75
2020-06-24 12.1 11.7 11.92 11.97 241600.0 11.97
2020-06-23 12.34 12.08 12.32 12.11 174200.0 12.11
2020-06-22 12.34 12.01 12.31 12.06 136200.0 12.06
2020-06-19 12.74 12.28 12.53 12.34 204400.0 12.34
2020-06-18 12.88 12.19 12.68 12.5 143300.0 12.5
2020-06-17 13.85 12.93 13.67 12.97 85100.0 12.97
2020-06-16 14.18 13.4 14.0 13.67 88300.0 13.67
2020-06-15 13.62 12.83 12.9 13.32 96100.0 13.32
2020-06-12 13.72 13.0 13.39 13.52 165700.0 13.52
2020-06-11 13.82 12.67 13.82 12.72 153900.0 12.72
2020-06-10 15.22 14.02 15.21 14.22 106600.0 14.22
2020-06-09 15.75 14.63 15.55 15.45 145600.0 15.45
2020-06-08 16.37 15.51 15.51 15.91 132300.0 15.91
2020-06-05 15.72 14.45 14.77 15.37 157700.0 15.37
2020-06-04 14.45 13.73 13.73 14.1 116100.0 14.1
2020-06-03 14.32 13.8 13.83 13.97 69800.0 13.97
2020-06-02 13.7 13.33 13.39 13.48 96600.0 13.48
2020-06-01 14.16 13.36 13.86 13.36 135500.0 13.36
2020-05-29 14.69 13.26 14.43 13.73 507400.0 13.73
2020-05-28 15.49 14.44 14.98 14.71 117500.0 14.71
2020-05-27 14.87 14.02 14.63 14.66 151200.0 14.66
2020-05-26 14.27 13.76 13.86 14.09 101100.0 14.09
2020-05-22 13.32 12.85 13.18 13.3 136900.0 13.3
2020-05-21 13.75 12.9 12.9 13.2 179500.0 13.2
2020-05-20 13.59 12.85 13.49 13.02 121100.0 13.02
2020-05-19 13.82 12.04 12.2 13.12 182900.0 13.12
2020-05-18 12.65 11.86 11.86 12.18 255700.0 12.18
2020-05-15 12.27 11.77 12.01 12.12 90000.0 12.12
2020-05-14 12.07 11.0 11.41 11.89 175000.0 11.89
2020-05-13 12.2 11.44 11.91 11.72 251000.0 11.72
2020-05-12 13.69 11.98 13.69 12.0 155500.0 12.0
2020-05-11 13.54 11.5 11.87 13.37 277800.0 13.37
2020-05-08 12.25 11.62 11.98 11.86 153200.0 11.86
2020-05-07 12.15 11.1 11.5 11.98 319900.0 11.98
2020-05-06 10.9 10.44 10.56 10.45 119700.0 10.45
2020-05-05 11.65 10.51 10.79 10.56 836300.0 10.56
2020-05-04 11.35 10.1 11.24 10.45 149100.0 10.45
2020-05-01 12.2 11.27 11.31 11.54 352500.0 11.54
2020-04-30 10.54 9.88 10.44 10.35 112700.0 10.35
2020-04-29 10.9 10.39 10.48 10.69 415200.0 10.69
2020-04-28 10.46 9.93 10.36 10.06 272900.0 10.06
2020-04-27 10.32 9.64 9.64 9.98 104700.0 9.98
2020-04-24 10.05 9.45 9.64 9.62 63100.0 9.62
2020-04-23 10.15 9.48 9.48 9.75 81800.0 9.75
2020-04-22 9.92 9.23 9.38 9.45 102400.0 9.45
2020-04-21 9.42 8.69 9.16 9.34 72200.0 9.34
2020-04-20 10.14 9.38 9.99 9.5 55400.0 9.5
2020-04-17 10.72 9.78 9.78 10.23 143500.0 10.23
2020-04-16 9.79 9.05 9.71 9.32 129300.0 9.32
2020-04-15 10.12 9.53 9.81 9.78 73000.0 9.78
2020-04-14 10.95 10.19 10.47 10.29 138600.0 10.29
2020-04-13 10.39 10.0 10.28 10.28 251100.0 10.28
2020-04-09 11.0 9.9 9.9 10.47 181800.0 10.47
2020-04-08 9.93 9.29 9.31 9.54 179700.0 9.54
2020-04-07 9.82 9.0 9.27 9.04 147600.0 9.04
2020-04-06 9.29 8.66 8.92 8.83 124400.0 8.83
2020-04-03 9.45 8.37 9.28 8.51 98900.0 8.51
2020-04-02 10.4 9.11 9.35 9.52 110900.0 9.52
2020-04-01 11.12 9.27 11.0 9.5 104400.0 9.5
2020-03-31 11.89 11.17 11.75 11.55 140100.0 11.55
2020-03-30 11.9 11.01 11.33 11.8 69300.0 11.8
2020-03-27 11.37 10.49 11.11 11.29 71900.0 11.29
2020-03-26 12.39 10.56 10.73 11.65 80400.0 11.65
2020-03-25 10.79 9.23 9.32 10.59 149700.0 10.59
2020-03-24 9.91 8.92 9.5 9.25 262100.0 9.25
2020-03-23 9.19 8.01 8.01 8.82 231500.0 8.82
2020-03-20 12.05 7.48 11.63 7.98 574300.0 7.98
2020-03-19 12.41 10.49 12.34 11.57 109400.0 11.57
2020-03-18 13.92 12.03 13.52 12.44 136900.0 12.44
2020-03-17 13.63 11.3 12.03 13.43 122300.0 13.43
2020-03-16 14.73 11.73 14.57 11.79 96900.0 11.79
2020-03-13 15.46 14.18 14.84 15.45 123000.0 15.45
2020-03-12 15.59 13.91 15.32 14.12 97700.0 14.12
2020-03-11 16.66 15.46 16.4 15.78 102700.0 15.78
2020-03-10 18.1 16.46 18.1 16.95 93600.0 16.95
2020-03-09 19.48 17.71 19.48 17.8 109500.0 17.8
2020-03-06 19.32 18.45 18.91 19.07 123300.0 19.07
2020-03-05 20.36 19.34 20.36 19.5 92900.0 19.5
2020-03-04 21.06 20.41 20.92 20.76 57500.0 20.76
2020-03-03 21.39 20.4 21.31 20.72 73300.0 20.72
2020-03-02 21.52 20.62 21.52 21.23 76000.0 21.23
2020-02-28 21.56 20.81 20.85 21.37 102700.0 21.37
2020-02-27 21.92 20.82 21.24 21.38 85300.0 21.38
2020-02-26 22.31 21.48 21.84 21.84 77700.0 21.84
2020-02-25 23.19 21.78 23.19 21.86 92200.0 21.86
2020-02-24 23.5 22.91 23.12 23.12 69100.0 23.12
2020-02-21 24.65 23.7 24.65 23.76 57800.0 23.76
2020-02-20 25.11 24.24 24.24 24.63 67600.0 24.63
2020-02-19 24.61 23.77 24.02 24.33 61000.0 24.33
2020-02-18 24.49 23.78 24.35 23.98 64300.0 23.98