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

Ubiquiti Networks (NY: UI )

146.37 +4.92 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 281.39 293.86 279.85 293.05 55,520 +12.13(+4.32%)
Nov 29, 2022 285.96 285.96 279.47 280.91 80,296 -5.05(-1.77%)
Nov 28, 2022 283.25 289.06 283.25 285.96 58,565 -1.27(-0.44%)
Nov 25, 2022 288.31 290.38 284.33 287.23 20,197 +0.99(+0.34%)
Nov 23, 2022 287.58 291.41 284.83 286.25 45,506 -1.13(-0.39%)
Nov 22, 2022 284.92 288.85 281.94 287.38 58,603 +6.05(+2.15%)
Nov 21, 2022 288.13 288.23 278.39 281.33 78,802 -9.37(-3.22%)
Nov 18, 2022 286.72 292.27 283.60 290.70 51,369 +8.24(+2.92%)
Nov 17, 2022 277.87 284.02 277.87 282.46 77,601 +2.60(+0.93%)
Nov 16, 2022 284.96 284.96 275.74 279.86 64,567 -5.37(-1.88%)
Nov 15, 2022 289.07 291.06 282.76 285.23 57,242 -1.65(-0.58%)
Nov 14, 2022 282.63 288.05 279.43 286.88 56,173 +4.86(+1.72%)
Nov 11, 2022 289.97 293.35 279.25 282.02 75,381 -5.81(-2.02%)
Nov 10, 2022 277.32 289.32 274.46 287.83 82,587 +19.99(+7.46%)
Nov 09, 2022 275.18 276.60 265.59 267.84 70,514 -10.55(-3.79%)
Nov 08, 2022 281.42 288.11 275.25 278.39 84,722 +0.01(+0.00%)
Nov 07, 2022 289.23 291.26 274.28 278.38 84,952 -11.29(-3.90%)
Nov 04, 2022 311.24 314.79 286.69 289.67 90,891 -27.42(-8.65%)
Nov 03, 2022 320.75 323.07 316.11 317.09 66,833 -9.25(-2.83%)
Nov 02, 2022 337.49 338.68 325.66 326.34 53,607 -8.98(-2.68%)
Nov 01, 2022 340.41 340.41 331.13 335.32 41,988 -1.94(-0.57%)
Oct 31, 2022 340.85 340.85 333.03 337.25 48,111 -3.32(-0.97%)
Oct 28, 2022 325.35 341.03 325.35 340.57 50,391 +14.59(+4.48%)
Oct 27, 2022 332.10 334.82 322.61 325.98 73,590 -4.95(-1.50%)
Oct 26, 2022 326.07 335.55 322.41 330.93 50,093 +3.03(+0.93%)
Oct 25, 2022 316.98 330.38 316.98 327.90 60,899 +12.63(+4.01%)
Oct 24, 2022 312.49 315.72 309.03 315.26 75,014 +2.09(+0.67%)
Oct 21, 2022 299.75 313.92 298.01 313.17 53,494 +15.73(+5.29%)
Oct 20, 2022 297.77 303.94 293.38 297.44 45,912 -3.85(-1.28%)
Oct 19, 2022 301.12 301.30 295.25 301.30 38,955 +0.87(+0.29%)
Oct 18, 2022 299.55 300.43 294.29 300.43 48,488 +4.40(+1.49%)
Oct 17, 2022 291.69 296.97 291.69 296.03 40,280 +11.42(+4.01%)
Oct 14, 2022 297.89 297.89 284.44 284.62 47,800 -9.34(-3.18%)
Oct 13, 2022 282.54 296.04 278.49 293.95 45,525 +4.76(+1.64%)
Oct 12, 2022 292.60 292.68 288.95 289.20 35,112 -0.94(-0.33%)
Oct 11, 2022 289.84 292.40 284.00 290.14 33,709 -0.19(-0.07%)
Oct 10, 2022 292.86 292.86 285.15 290.33 50,398 -2.68(-0.91%)
Oct 07, 2022 303.96 304.19 291.31 293.01 44,317 -15.66(-5.07%)
Oct 06, 2022 309.16 311.24 305.83 308.67 46,739 +0.27(+0.09%)
Oct 05, 2022 299.59 309.26 296.37 308.39 47,066 +7.79(+2.59%)
Oct 04, 2022 295.72 300.67 295.72 300.61 33,217 +10.38(+3.58%)
Oct 03, 2022 290.22 291.78 283.89 290.23 58,889 +4.71(+1.65%)
Sep 30, 2022 283.67 293.72 283.67 285.52 49,839 -0.53(-0.19%)
Sep 29, 2022 289.19 289.19 281.52 286.05 56,263 -4.57(-1.57%)
Sep 28, 2022 283.19 291.61 280.60 290.63 46,939 +10.55(+3.77%)
Sep 27, 2022 281.59 282.45 275.75 280.07 56,445 +2.10(+0.76%)
Sep 26, 2022 278.13 283.50 277.57 277.97 48,277 -1.37(-0.49%)
Sep 23, 2022 280.19 280.19 274.63 279.34 45,375 -3.07(-1.09%)
Sep 22, 2022 289.04 289.04 281.14 282.42 51,762 -5.04(-1.75%)
Sep 21, 2022 292.79 295.55 287.03 287.45 65,959 -5.26(-1.80%)
Sep 20, 2022 299.73 299.73 288.87 292.72 60,296 -7.80(-2.60%)
Sep 19, 2022 297.48 301.44 294.62 300.52 70,596 -0.09(-0.03%)
Sep 16, 2022 289.78 300.67 286.17 300.61 263,908 +8.93(+3.06%)
Sep 15, 2022 299.56 299.56 289.68 291.68 78,771 -6.96(-2.33%)
Sep 14, 2022 299.26 299.29 294.73 298.64 56,729 +2.31(+0.78%)
Sep 13, 2022 299.57 300.11 295.43 296.32 47,001 -9.42(-3.08%)
Sep 12, 2022 303.62 306.19 302.47 305.74 41,618 +1.89(+0.62%)
Sep 09, 2022 301.20 305.93 300.94 303.85 47,290 +3.59(+1.20%)
Sep 08, 2022 297.99 301.50 294.29 300.26 57,134 +0.26(+0.09%)
Sep 07, 2022 296.64 300.98 296.04 300.00 46,206 +5.06(+1.71%)
Sep 06, 2022 292.68 295.76 287.42 294.94 64,602 +0.82(+0.28%)
Sep 02, 2022 300.51 300.51 291.85 294.13 48,337 -4.99(-1.67%)
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.