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 (%)
Feb 28, 2022 240.77 248.79 240.77 245.86 150,416 +2.93(+1.20%)
Feb 25, 2022 237.49 243.16 237.22 242.93 89,001 +8.03(+3.42%)
Feb 24, 2022 219.50 235.59 218.02 234.91 121,287 +8.24(+3.64%)
Feb 23, 2022 231.29 234.16 225.54 226.66 104,594 -4.20(-1.82%)
Feb 22, 2022 237.13 242.07 228.32 230.87 138,258 -11.58(-4.78%)
Feb 18, 2022 242.45 0 +4.28(+1.80%)
Feb 17, 2022 239.04 242.96 236.63 238.17 97,865 -2.28(-0.95%)
Feb 16, 2022 237.38 241.66 237.28 240.44 90,532 +1.10(+0.46%)
Feb 15, 2022 232.46 240.37 231.10 239.34 132,788 +10.55(+4.61%)
Feb 14, 2022 229.13 233.38 225.50 228.79 135,783 -2.38(-1.03%)
Feb 11, 2022 236.24 238.87 229.51 231.18 132,347 -5.47(-2.31%)
Feb 10, 2022 240.15 243.55 235.00 236.65 186,653 -8.06(-3.29%)
Feb 09, 2022 236.67 246.86 235.33 244.70 164,859 +10.14(+4.32%)
Feb 08, 2022 232.80 238.28 230.55 234.56 147,003 -0.42(-0.18%)
Feb 07, 2022 225.09 238.08 225.09 234.98 263,148 +6.79(+2.98%)
Feb 04, 2022 244.48 247.83 223.96 228.19 364,776 -27.27(-10.67%)
Feb 03, 2022 272.46 255.09 255.46 177,300 -21.86(-7.88%)
Feb 02, 2022 288.37 291.13 276.16 277.32 205,995 -8.02(-2.81%)
Feb 01, 2022 280.15 286.87 278.19 285.33 168,987 +5.16(+1.84%)
Jan 31, 2022 268.52 280.18 126,494 +10.01(+3.70%)
Jan 28, 2022 263.58 273.28 261.63 270.17 113,144 +7.12(+2.71%)
Jan 27, 2022 271.59 277.38 262.59 263.05 125,449 -4.39(-1.64%)
Jan 26, 2022 272.90 276.82 266.62 267.44 121,160 +0.19(+0.07%)
Jan 25, 2022 276.50 283.00 266.25 267.25 146,339 -10.47(-3.77%)
Jan 24, 2022 270.52 284.59 264.44 277.72 163,776 +4.49(+1.64%)
Jan 21, 2022 277.24 288.35 273.10 273.23 121,998 -4.89(-1.76%)
Jan 20, 2022 283.29 291.30 277.52 278.12 118,301 -0.46(-0.17%)
Jan 19, 2022 277.39 289.86 276.81 278.58 118,671 +1.29(+0.46%)
Jan 18, 2022 289.25 290.86 276.73 277.30 113,122 -14.24(-4.88%)
Jan 14, 2022 291.54 0 +2.35(+0.81%)
Jan 13, 2022 289.47 292.40 286.92 289.19 97,785 +0.62(+0.21%)
Jan 12, 2022 293.48 293.64 288.57 288.57 74,879 -3.66(-1.25%)
Jan 11, 2022 290.96 294.24 289.89 292.23 66,727 +3.20(+1.11%)
Jan 10, 2022 283.24 291.03 281.90 289.03 139,079 +2.60(+0.91%)
Jan 07, 2022 285.97 292.12 284.35 286.44 134,868 -0.98(-0.34%)
Jan 06, 2022 282.44 294.11 282.44 287.41 104,259 +2.84(+1.00%)
Jan 05, 2022 290.29 293.90 284.56 284.57 123,535 -7.73(-2.64%)
Jan 04, 2022 292.60 293.34 288.90 292.30 102,576 -1.34(-0.46%)
Jan 03, 2022 297.80 297.80 290.59 293.64 79,007 -2.63(-0.89%)
Dec 31, 2021 295.17 301.17 295.17 296.27 41,969 -3.47(-1.16%)
Dec 30, 2021 298.51 303.78 296.00 299.74 53,377 -1.15(-0.38%)
Dec 29, 2021 301.02 302.30 298.42 300.89 58,445 +1.38(+0.46%)
Dec 28, 2021 303.16 303.16 298.29 299.50 38,234 -3.65(-1.20%)
Dec 27, 2021 300.79 305.15 300.79 303.16 90,419 +2.01(+0.67%)
Dec 23, 2021 300.20 303.88 299.19 301.15 60,611 +1.70(+0.57%)
Dec 22, 2021 297.23 300.57 295.50 299.45 94,636 +2.94(+0.99%)
Dec 21, 2021 294.87 298.68 289.79 296.51 197,500 +4.75(+1.63%)
Dec 20, 2021 292.12 294.23 286.00 291.76 242,336 -6.55(-2.20%)
Dec 17, 2021 281.37 299.25 281.37 298.31 301,085 +15.81(+5.60%)
Dec 16, 2021 289.41 292.88 281.68 282.49 232,999 -3.81(-1.33%)
Dec 15, 2021 277.43 286.47 269.88 286.30 285,830 +11.51(+4.19%)
Dec 14, 2021 280.08 290.28 271.53 274.79 169,235 -9.05(-3.19%)
Dec 13, 2021 281.97 288.81 277.89 283.84 151,570 +1.06(+0.38%)
Dec 10, 2021 278.37 287.66 277.85 282.77 113,210 +5.88(+2.12%)
Dec 09, 2021 272.24 288.09 272.24 276.89 167,753 +2.87(+1.05%)
Dec 08, 2021 276.18 284.64 269.16 274.02 128,676 -3.79(-1.36%)
Dec 07, 2021 264.43 284.92 264.43 277.81 211,269 +17.28(+6.63%)
Dec 06, 2021 289.37 290.87 256.97 260.53 282,351 -30.24(-10.40%)
Dec 03, 2021 296.69 296.69 285.47 290.76 87,079 -3.35(-1.14%)
Dec 02, 2021 288.14 295.96 288.14 294.11 66,824 +7.53(+2.63%)
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.