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

Ubiquiti Networks (NY: UI )

144.68 -0.87 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2020 157.18 159.18 153.89 154.63 100,641 -3.35(-2.12%)
Apr 29, 2020 156.48 159.90 156.43 157.98 111,511 +4.48(+2.92%)
Apr 28, 2020 156.20 159.30 152.70 153.49 113,466 -2.22(-1.43%)
Apr 27, 2020 150.25 156.95 148.90 155.72 128,769 +8.13(+5.51%)
Apr 24, 2020 147.28 148.70 145.22 147.58 77,019 +1.01(+0.69%)
Apr 23, 2020 149.03 149.79 145.60 146.57 98,814 -1.62(-1.10%)
Apr 22, 2020 144.16 148.50 144.14 148.19 72,123 +6.69(+4.73%)
Apr 21, 2020 148.34 148.34 141.50 141.50 117,814 -8.01(-5.36%)
Apr 20, 2020 148.87 152.43 147.82 149.51 94,827 -1.19(-0.79%)
Apr 17, 2020 148.77 150.79 146.80 150.71 93,365 +3.96(+2.70%)
Apr 16, 2020 146.09 147.79 144.85 146.74 94,645 +1.58(+1.09%)
Apr 15, 2020 150.98 150.98 144.35 145.16 150,372 -8.07(-5.27%)
Apr 14, 2020 150.50 154.12 149.81 153.23 112,322 +6.69(+4.57%)
Apr 13, 2020 147.89 147.92 144.00 146.54 88,878 -3.01(-2.01%)
Apr 09, 2020 153.78 154.77 147.99 149.55 104,368 -2.87(-1.88%)
Apr 08, 2020 149.30 153.03 144.75 152.42 129,649 +5.64(+3.84%)
Apr 07, 2020 149.79 151.11 144.84 146.78 235,710 -0.20(-0.14%)
Apr 06, 2020 140.56 147.87 138.15 146.98 233,649 +12.87(+9.60%)
Apr 03, 2020 132.33 134.46 130.17 134.11 442,623 +0.92(+0.69%)
Apr 02, 2020 128.53 133.57 125.98 133.19 307,809 +4.99(+3.89%)
Apr 01, 2020 133.82 133.82 126.88 128.20 236,237 -6.91(-5.11%)
Mar 31, 2020 135.70 138.12 132.97 135.11 309,157 -0.55(-0.41%)
Mar 30, 2020 128.02 137.37 126.71 135.66 256,918 +8.32(+6.54%)
Mar 27, 2020 135.26 136.26 126.59 127.34 242,898 -12.05(-8.65%)
Mar 26, 2020 135.19 140.74 129.77 139.40 168,662 +4.14(+3.06%)
Mar 25, 2020 136.53 139.53 131.93 135.25 230,212 -0.20(-0.15%)
Mar 24, 2020 126.34 136.04 126.11 135.46 248,845 +13.89(+11.42%)
Mar 23, 2020 122.69 130.75 120.23 121.57 275,576 -1.17(-0.96%)
Mar 20, 2020 127.21 133.34 121.30 122.74 327,252 -2.71(-2.16%)
Mar 19, 2020 118.20 133.13 117.02 125.45 404,674 +6.16(+5.17%)
Mar 18, 2020 121.20 133.21 117.45 119.29 436,946 -8.41(-6.58%)
Mar 17, 2020 114.61 130.98 114.61 127.70 408,745 +14.85(+13.16%)
Mar 16, 2020 106.14 120.53 104.98 112.85 391,873 -4.46(-3.80%)
Mar 13, 2020 112.12 117.75 110.84 117.30 461,904 +9.04(+8.35%)
Mar 12, 2020 117.95 118.59 108.27 108.27 431,262 -15.32(-12.39%)
Mar 11, 2020 127.60 128.72 123.03 123.58 352,871 -5.85(-4.52%)
Mar 10, 2020 125.67 130.34 123.23 129.43 252,403 +7.42(+6.08%)
Mar 09, 2020 127.87 128.30 115.31 122.01 360,479 -14.69(-10.74%)
Mar 06, 2020 132.75 137.02 132.75 136.69 207,794 +0.74(+0.55%)
Mar 05, 2020 134.81 136.59 133.95 135.95 163,079 -1.42(-1.04%)
Mar 04, 2020 135.99 138.03 133.77 137.37 186,912 +2.63(+1.95%)
Mar 03, 2020 133.62 137.50 132.80 134.74 226,149 +1.25(+0.94%)
Mar 02, 2020 130.31 133.88 127.91 133.49 252,160 +4.03(+3.11%)
Feb 28, 2020 124.34 131.11 124.34 129.46 388,657 +1.40(+1.10%)
Feb 27, 2020 125.81 131.91 125.48 128.06 348,734 -0.79(-0.61%)
Feb 26, 2020 128.82 132.43 128.50 128.85 248,329 +0.85(+0.66%)
Feb 25, 2020 130.51 131.09 127.61 128.00 267,641 -1.57(-1.21%)
Feb 24, 2020 128.83 131.29 128.05 129.58 251,642 -4.93(-3.67%)
Feb 21, 2020 137.85 137.85 133.92 134.51 191,971 -4.20(-3.03%)
Feb 20, 2020 139.09 139.86 135.30 138.71 197,182 -1.34(-0.95%)
Feb 19, 2020 138.37 140.76 137.90 140.04 189,970 +2.60(+1.90%)
Feb 18, 2020 137.54 138.82 137.06 137.44 163,416 -0.72(-0.52%)
Feb 14, 2020 138.77 139.30 137.31 138.16 208,842 -0.74(-0.53%)
Feb 13, 2020 138.14 140.51 137.12 138.90 233,553 +0.07(+0.05%)
Feb 12, 2020 138.43 140.85 138.31 138.83 273,632 +0.64(+0.46%)
Feb 11, 2020 135.61 140.65 135.38 138.19 283,640 +2.95(+2.18%)
Feb 10, 2020 135.03 138.30 132.64 135.24 529,253 -2.80(-2.03%)
Feb 07, 2020 138.49 142.61 129.11 138.04 1,290,810 -24.47(-15.06%)
Feb 06, 2020 161.00 162.57 159.47 162.51 233,597 +2.48(+1.55%)
Feb 05, 2020 162.29 162.45 158.57 160.03 215,708 -0.09(-0.05%)
Feb 04, 2020 159.30 161.70 157.54 160.12 244,355 +2.71(+1.72%)
Feb 03, 2020 156.31 159.13 156.19 157.40 215,042 +1.77(+1.14%)
Jan 31, 2020 159.52 159.52 155.13 155.63 223,132 -4.39(-2.74%)
Jan 30, 2020 159.84 160.37 156.78 160.02 232,377 -0.51(-0.32%)
Jan 29, 2020 164.39 164.39 160.54 160.54 170,483 -3.34(-2.04%)
Jan 28, 2020 162.93 165.19 162.59 163.88 130,570 +1.98(+1.22%)
Jan 27, 2020 162.47 162.80 159.06 161.90 214,958 -2.98(-1.81%)
Jan 24, 2020 163.72 166.61 162.66 164.88 224,918 +2.12(+1.31%)
Jan 23, 2020 161.99 163.13 161.10 162.76 172,175 +0.61(+0.38%)
Jan 22, 2020 162.83 164.21 162.10 162.15 160,673 -0.09(-0.05%)
Jan 21, 2020 161.62 163.01 160.25 162.23 295,546 -0.22(-0.13%)
Jan 17, 2020 163.08 164.20 161.22 162.45 287,500 -0.19(-0.12%)
Jan 16, 2020 163.09 165.18 162.22 162.64 233,644 -0.45(-0.27%)
Jan 15, 2020 171.06 171.07 161.11 163.09 606,039 -13.16(-7.47%)
Jan 14, 2020 178.30 178.44 176.15 176.25 194,157 -2.65(-1.48%)
Jan 13, 2020 175.85 178.91 175.79 178.90 231,412 +3.46(+1.97%)
Jan 10, 2020 177.98 178.56 174.04 175.44 160,340 -2.10(-1.19%)
Jan 09, 2020 178.80 179.16 177.37 177.55 116,597 +0.36(+0.20%)
Jan 08, 2020 176.86 180.29 176.38 177.18 209,424 +0.42(+0.24%)
Jan 07, 2020 179.13 180.75 176.43 176.76 266,106 -2.77(-1.54%)
Jan 06, 2020 177.89 180.38 177.81 179.54 444,370 -0.26(-0.14%)
Jan 03, 2020 179.49 181.01 178.92 179.79 137,449 -1.28(-0.70%)
Jan 02, 2020 181.20 183.76 179.38 181.07 212,972 +1.09(+0.61%)
Dec 31, 2019 180.15 181.74 179.26 179.97 346,407 -0.17(-0.09%)
Dec 30, 2019 180.80 181.26 177.34 180.15 182,048 -0.20(-0.11%)
Dec 27, 2019 181.35 181.59 179.65 180.35 140,600 -1.00(-0.55%)
Dec 26, 2019 181.03 184.56 178.64 181.35 262,059 +1.18(+0.66%)
Dec 24, 2019 179.67 181.36 179.37 180.16 123,169 +1.00(+0.56%)
Dec 23, 2019 177.70 180.96 176.95 179.16 174,850 +2.22(+1.25%)
Dec 20, 2019 180.94 180.94 175.60 176.95 729,250 -3.57(-1.98%)
Dec 19, 2019 178.12 181.45 177.73 180.52 349,605 +3.10(+1.75%)
Dec 18, 2019 180.28 180.78 176.56 177.41 367,088 -3.11(-1.72%)
Dec 17, 2019 178.97 180.60 176.63 180.53 308,139 +1.96(+1.10%)
Dec 16, 2019 178.90 180.18 177.39 178.56 323,118 +0.39(+0.22%)
Dec 13, 2019 179.45 182.49 176.41 178.18 486,272 -1.48(-0.82%)
Dec 12, 2019 183.31 183.37 179.52 179.65 322,693 -3.68(-2.01%)
Dec 11, 2019 183.38 183.89 181.91 183.33 164,842 +0.10(+0.06%)
Dec 10, 2019 183.23 185.20 182.08 183.22 196,067 -0.17(-0.09%)
Dec 09, 2019 187.61 188.10 182.98 183.39 197,968 -4.10(-2.19%)
Dec 06, 2019 188.24 188.99 187.09 187.50 144,590 +0.71(+0.38%)
Dec 05, 2019 186.12 187.69 184.35 186.78 93,313 +0.70(+0.38%)
Dec 04, 2019 187.99 188.56 185.61 186.08 167,912 -0.79(-0.42%)
Dec 03, 2019 184.52 187.10 183.34 186.87 254,571 -0.68(-0.36%)
Dec 02, 2019 188.53 189.40 185.34 187.55 210,519 -0.26(-0.14%)
Nov 29, 2019 188.60 188.97 186.25 187.80 85,158 -1.05(-0.55%)
Nov 27, 2019 189.11 190.38 187.67 188.85 215,152 +0.11(+0.06%)
Nov 26, 2019 188.45 188.96 187.08 188.74 187,950 +0.35(+0.19%)
Nov 25, 2019 185.69 188.45 185.11 188.38 199,371 +3.89(+2.11%)
Nov 22, 2019 184.30 186.24 183.57 184.50 167,690 -0.56(-0.30%)
Nov 21, 2019 184.15 185.41 182.14 185.06 141,478 +1.72(+0.94%)
Nov 20, 2019 181.67 186.56 181.23 183.34 223,639 +0.17(+0.09%)
Nov 19, 2019 182.69 184.73 180.97 183.16 313,107 -0.06(-0.03%)
Nov 18, 2019 179.12 183.97 178.45 183.22 225,678 +3.89(+2.17%)
Nov 15, 2019 179.97 180.03 175.72 179.34 265,029 +0.42(+0.23%)
Nov 14, 2019 172.95 178.99 172.17 178.92 323,380 +4.18(+2.39%)
Nov 13, 2019 170.33 175.18 170.09 174.73 298,823 +2.85(+1.66%)
Nov 12, 2019 173.53 175.47 170.29 171.88 554,462 -1.15(-0.67%)
Nov 11, 2019 166.40 176.26 165.44 173.03 662,274 +4.98(+2.97%)
Nov 08, 2019 140.74 168.91 140.72 168.05 1,464,722 +44.45(+35.96%)
Nov 07, 2019 121.53 124.93 121.53 123.60 303,402 +2.68(+2.22%)
Nov 06, 2019 117.27 121.12 116.22 120.92 227,657 +4.09(+3.50%)
Nov 05, 2019 118.15 119.61 116.55 116.83 295,910 -1.00(-0.85%)
Nov 04, 2019 117.61 118.91 117.21 117.83 225,965 +0.93(+0.80%)
Nov 01, 2019 120.85 121.26 116.30 116.89 307,836 -3.47(-2.88%)
Oct 31, 2019 122.76 123.51 119.97 120.36 157,177 -2.16(-1.76%)
Oct 30, 2019 121.55 122.76 119.56 122.52 189,377 +0.97(+0.80%)
Oct 29, 2019 122.37 122.52 121.04 121.55 177,159 -1.16(-0.95%)
Oct 28, 2019 123.61 124.54 122.24 122.71 249,455 +0.04(+0.03%)
Oct 25, 2019 120.93 123.28 120.09 122.68 271,762 +2.21(+1.83%)
Oct 24, 2019 122.01 122.01 118.57 120.47 212,059 -1.13(-0.93%)
Oct 23, 2019 121.07 122.16 120.45 121.60 269,344 +0.36(+0.30%)
Oct 22, 2019 121.77 122.23 120.88 121.24 150,240 +0.04(+0.03%)
Oct 21, 2019 120.75 121.89 120.45 121.20 194,208 +1.03(+0.85%)
Oct 18, 2019 118.37 120.68 118.25 120.17 186,153 +1.09(+0.92%)
Oct 17, 2019 119.42 120.09 118.73 119.08 185,977 +0.19(+0.16%)
Oct 16, 2019 118.14 119.35 116.84 118.89 209,513 +0.75(+0.64%)
Oct 15, 2019 116.90 119.02 116.90 118.14 260,499 +1.33(+1.14%)
Oct 14, 2019 116.36 117.61 115.85 116.81 205,498 -0.15(-0.13%)
Oct 11, 2019 114.75 118.31 114.39 116.96 276,811 +3.66(+3.23%)
Oct 10, 2019 114.08 114.61 112.73 113.30 347,555 -0.74(-0.65%)
Oct 09, 2019 110.95 115.05 110.95 114.04 401,963 +5.03(+4.61%)
Oct 08, 2019 111.44 111.94 108.89 109.01 272,363 -3.39(-3.02%)
Oct 07, 2019 110.07 112.58 109.94 112.41 321,974 +1.56(+1.41%)
Oct 04, 2019 110.15 110.86 108.74 110.85 189,624 +1.19(+1.08%)
Oct 03, 2019 107.81 109.84 106.47 109.66 271,674 +1.37(+1.26%)
Oct 02, 2019 106.95 108.88 105.52 108.29 257,440 -0.06(-0.05%)
Oct 01, 2019 112.87 113.62 108.19 108.35 327,990 -4.10(-3.64%)
Sep 30, 2019 110.34 112.89 110.34 112.44 275,472 +2.11(+1.91%)
Sep 27, 2019 109.59 112.12 109.59 110.33 282,385 +0.58(+0.53%)
Sep 26, 2019 110.03 110.42 108.91 109.75 243,375 -0.40(-0.36%)
Sep 25, 2019 108.58 110.50 107.39 110.15 388,545 +1.48(+1.37%)
Sep 24, 2019 111.71 112.33 108.45 108.67 416,809 -3.03(-2.72%)
Sep 23, 2019 112.98 113.59 111.63 111.70 384,134 -0.94(-0.84%)
Sep 20, 2019 112.35 114.08 111.27 112.64 745,770 +0.72(+0.65%)
Sep 19, 2019 111.47 112.70 111.47 111.92 318,534 +0.40(+0.36%)
Sep 18, 2019 111.00 111.84 110.33 111.52 352,335 -0.09(-0.09%)
Sep 17, 2019 110.93 111.78 110.32 111.62 347,246 +0.03(+0.03%)
Sep 16, 2019 110.18 111.97 110.14 111.59 330,797 +0.70(+0.63%)
Sep 13, 2019 112.78 112.78 110.82 110.89 304,786 -1.52(-1.35%)
Sep 12, 2019 111.90 112.91 110.84 112.41 392,183 +0.88(+0.78%)
Sep 11, 2019 108.28 112.48 107.93 111.53 475,664 +3.27(+3.02%)
Sep 10, 2019 105.69 108.26 105.18 108.26 443,925 +2.02(+1.91%)
Sep 09, 2019 108.90 108.90 104.48 106.24 432,864 -2.60(-2.39%)
Sep 06, 2019 109.33 110.56 108.72 108.84 404,489 -0.33(-0.31%)
Sep 05, 2019 105.96 110.11 105.63 109.17 513,727 +4.04(+3.84%)
Sep 04, 2019 105.19 106.41 104.98 105.13 387,138 +1.24(+1.20%)
Sep 03, 2019 104.21 105.94 103.56 103.89 372,335 -1.19(-1.13%)
Aug 30, 2019 107.27 107.55 104.84 105.08 338,546 -1.53(-1.44%)
Aug 29, 2019 104.85 107.01 104.66 106.61 376,376 +2.99(+2.88%)
Aug 28, 2019 102.12 104.54 101.95 103.62 492,733 +0.83(+0.80%)
Aug 27, 2019 104.89 104.99 102.49 102.79 425,607 -1.74(-1.66%)
Aug 26, 2019 104.39 105.42 103.85 104.53 431,391 +1.13(+1.09%)
Aug 23, 2019 106.38 107.61 103.21 103.40 589,591 -3.18(-2.99%)
Aug 22, 2019 107.76 108.64 106.49 106.59 495,273 -0.25(-0.23%)
Aug 21, 2019 106.02 108.86 105.81 106.83 612,699 +1.96(+1.87%)
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.