Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NY: UI )

143.16 +0.12 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 235.81 239.28 234.80 238.08 65,703 +1.48(+0.62%)
Nov 27, 2020 231.02 236.94 231.02 236.60 29,179 +4.91(+2.12%)
Nov 25, 2020 234.11 235.33 231.02 231.69 41,164 -4.71(-1.99%)
Nov 24, 2020 234.88 236.87 232.02 236.40 65,919 +2.10(+0.90%)
Nov 23, 2020 236.48 238.44 231.25 234.30 45,725 -1.41(-0.60%)
Nov 20, 2020 234.86 238.91 232.72 235.71 77,221 +1.81(+0.78%)
Nov 19, 2020 231.83 235.86 231.66 233.90 65,695 +0.60(+0.26%)
Nov 18, 2020 239.89 239.89 232.87 233.29 111,896 -6.50(-2.71%)
Nov 17, 2020 239.77 243.77 238.14 239.79 124,097 -2.72(-1.12%)
Nov 16, 2020 244.69 248.10 239.78 242.50 69,332 -0.33(-0.13%)
Nov 13, 2020 242.90 247.47 240.22 242.83 90,456 +2.54(+1.06%)
Nov 12, 2020 257.25 257.73 238.97 240.29 157,818 -18.43(-7.12%)
Nov 11, 2020 246.43 259.94 245.03 258.72 153,696 +13.56(+5.53%)
Nov 10, 2020 246.22 249.43 242.64 245.16 137,487 -1.06(-0.43%)
Nov 09, 2020 244.67 255.41 241.98 246.23 267,582 +11.30(+4.81%)
Nov 06, 2020 208.85 235.47 207.00 234.93 328,690 +45.43(+23.97%)
Nov 05, 2020 185.86 190.59 185.69 189.50 87,591 +5.98(+3.26%)
Nov 04, 2020 186.32 188.79 182.88 183.52 89,086 -0.46(-0.25%)
Nov 03, 2020 179.60 184.56 178.49 183.98 124,968 +6.40(+3.60%)
Nov 02, 2020 179.88 180.22 175.20 177.58 135,846 -0.24(-0.13%)
Oct 30, 2020 177.45 179.51 176.39 177.82 96,342 -0.84(-0.47%)
Oct 29, 2020 176.49 179.81 175.64 178.67 119,302 +1.83(+1.03%)
Oct 28, 2020 178.33 180.44 176.10 176.84 96,641 -4.85(-2.67%)
Oct 27, 2020 180.06 182.64 179.31 181.68 86,718 +1.28(+0.71%)
Oct 26, 2020 181.94 183.39 177.98 180.40 78,493 -2.87(-1.57%)
Oct 23, 2020 186.95 187.78 181.64 183.27 103,231 -3.58(-1.92%)
Oct 22, 2020 189.77 191.50 186.05 186.86 115,390 -2.91(-1.54%)
Oct 21, 2020 190.24 194.95 189.75 189.77 111,971 +0.15(+0.08%)
Oct 20, 2020 192.98 196.80 187.40 189.62 130,607 -2.16(-1.13%)
Oct 19, 2020 191.19 198.54 191.00 191.78 115,787 +1.23(+0.64%)
Oct 16, 2020 184.53 192.35 183.97 190.56 127,133 +6.79(+3.70%)
Oct 15, 2020 179.00 185.28 178.60 183.76 91,224 +2.98(+1.65%)
Oct 14, 2020 182.01 182.96 178.94 180.78 93,437 -0.92(-0.51%)
Oct 13, 2020 182.25 183.65 180.31 181.70 96,730 -0.55(-0.30%)
Oct 12, 2020 182.87 182.87 178.53 182.25 113,189 +0.81(+0.44%)
Oct 09, 2020 180.11 183.18 179.47 181.44 93,523 +1.82(+1.01%)
Oct 08, 2020 176.01 180.22 175.94 179.62 181,589 +3.82(+2.17%)
Oct 07, 2020 174.13 178.68 172.75 175.80 275,432 +3.98(+2.31%)
Oct 06, 2020 167.74 174.97 167.74 171.82 250,045 +2.85(+1.69%)
Oct 05, 2020 158.52 170.79 158.03 168.97 240,224 +10.64(+6.72%)
Oct 02, 2020 158.55 163.62 157.89 158.33 222,745 -3.14(-1.95%)
Oct 01, 2020 159.80 164.76 156.77 161.47 219,334 +1.80(+1.13%)
Sep 30, 2020 159.03 162.29 157.23 159.67 225,549 +1.23(+0.77%)
Sep 29, 2020 153.53 164.65 153.52 158.44 243,265 +4.26(+2.76%)
Sep 28, 2020 155.47 156.10 151.10 154.18 170,548 +0.93(+0.61%)
Sep 25, 2020 153.74 155.24 150.90 153.25 146,339 -0.40(-0.26%)
Sep 24, 2020 145.24 155.28 144.43 153.65 270,167 +7.73(+5.30%)
Sep 23, 2020 148.60 152.55 145.86 145.92 130,957 -3.09(-2.07%)
Sep 22, 2020 151.10 153.85 146.51 149.00 168,317 -2.04(-1.35%)
Sep 21, 2020 145.63 153.53 145.21 151.04 218,509 +3.16(+2.14%)
Sep 18, 2020 148.23 150.52 146.51 147.88 372,633 +0.47(+0.32%)
Sep 17, 2020 145.63 149.77 145.63 147.41 115,857 -0.56(-0.38%)
Sep 16, 2020 149.02 150.64 147.35 147.97 111,877 -0.86(-0.58%)
Sep 15, 2020 146.35 150.63 146.35 148.83 153,824 +2.98(+2.04%)
Sep 14, 2020 148.51 148.75 144.99 145.85 136,698 -1.19(-0.81%)
Sep 11, 2020 147.43 150.89 145.86 147.04 146,548 +0.87(+0.60%)
Sep 10, 2020 155.13 156.02 145.29 146.17 238,809 -8.90(-5.74%)
Sep 09, 2020 153.57 157.46 153.57 155.07 158,057 +1.32(+0.86%)
Sep 08, 2020 155.54 158.76 153.50 153.75 215,631 -4.16(-2.63%)
Sep 04, 2020 158.02 159.06 151.23 157.91 185,273 +0.21(+0.13%)
Sep 03, 2020 178.13 178.13 156.85 157.69 232,667 -21.93(-12.21%)
Sep 02, 2020 178.24 180.77 177.10 179.62 74,367 +1.64(+0.92%)
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.