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

Ubiquiti Networks (NY: UI )

114.92 +2.45 (+2.18%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 7, 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, 2024 107.20 108.94 106.99 107.58 106,784 -1.38(-1.27%)
Apr 29, 2024 108.89 109.98 108.19 108.96 75,426 +0.66(+0.61%)
Apr 26, 2024 108.39 110.75 108.14 108.30 68,151 +0.47(+0.44%)
Apr 25, 2024 107.39 108.41 106.39 107.83 66,966 -0.94(-0.86%)
Apr 24, 2024 106.01 109.70 106.01 108.77 82,595 +2.73(+2.57%)
Apr 23, 2024 104.71 107.79 104.71 106.04 72,722 +0.61(+0.58%)
Apr 22, 2024 106.61 107.47 104.46 105.43 94,787 -1.24(-1.16%)
Apr 19, 2024 104.87 107.71 104.51 106.67 60,842 +1.70(+1.62%)
Apr 18, 2024 105.56 106.38 104.24 104.97 80,948 -1.10(-1.04%)
Apr 17, 2024 107.64 107.82 105.88 106.07 81,520 -0.86(-0.80%)
Apr 16, 2024 107.03 107.48 105.26 106.93 89,899 +0.46(+0.43%)
Apr 15, 2024 109.01 109.60 106.47 106.47 69,189 -1.81(-1.67%)
Apr 12, 2024 111.00 112.48 108.25 108.28 73,012 -4.33(-3.85%)
Apr 11, 2024 112.64 112.98 111.32 112.61 52,680 +0.29(+0.26%)
Apr 10, 2024 115.09 115.09 111.10 112.32 93,140 -5.95(-5.03%)
Apr 09, 2024 112.93 118.27 112.04 118.27 83,956 +6.32(+5.65%)
Apr 08, 2024 108.32 112.03 108.32 111.95 107,096 +5.26(+4.93%)
Apr 05, 2024 109.01 109.01 106.09 106.69 77,356 -2.99(-2.73%)
Apr 04, 2024 110.50 111.83 108.65 109.68 85,247 +1.03(+0.95%)
Apr 03, 2024 110.00 111.24 108.33 108.65 91,888 -2.00(-1.81%)
Apr 02, 2024 114.16 114.16 110.21 110.65 61,857 -4.49(-3.90%)
Apr 01, 2024 116.26 117.02 114.30 115.14 106,901 -0.71(-0.61%)
Mar 28, 2024 115.71 117.66 115.47 115.85 56,299 -0.07(-0.06%)
Mar 27, 2024 112.33 116.37 112.33 115.92 61,568 +4.75(+4.27%)
Mar 26, 2024 113.60 113.83 111.17 111.17 60,217 -2.12(-1.87%)
Mar 25, 2024 114.95 115.51 111.66 113.29 73,166 -0.78(-0.68%)
Mar 22, 2024 113.91 114.27 111.38 114.07 60,065 +0.02(+0.02%)
Mar 21, 2024 111.72 115.05 111.61 114.05 83,067 +2.63(+2.36%)
Mar 20, 2024 108.00 111.90 107.14 111.42 74,295 +2.89(+2.66%)
Mar 19, 2024 108.99 110.23 108.23 108.53 75,762 -0.58(-0.53%)
Mar 18, 2024 111.24 111.24 108.94 109.11 65,721 -1.78(-1.61%)
Mar 15, 2024 108.51 111.15 108.32 110.89 226,666 +1.49(+1.36%)
Mar 14, 2024 112.99 114.38 108.52 109.40 78,386 -4.26(-3.75%)
Mar 13, 2024 115.98 116.80 112.00 113.66 86,285 -2.23(-1.92%)
Mar 12, 2024 117.51 117.51 114.73 115.89 65,597 -1.63(-1.39%)
Mar 11, 2024 115.68 118.96 115.68 117.52 73,892 +0.50(+0.43%)
Mar 08, 2024 120.09 120.85 115.85 117.02 78,609 -2.05(-1.72%)
Mar 07, 2024 114.26 119.07 114.26 119.07 73,553 +5.30(+4.66%)
Mar 06, 2024 114.08 116.35 113.40 113.77 80,129 +0.53(+0.47%)
Mar 05, 2024 111.27 115.18 108.69 113.24 151,596 +1.97(+1.77%)
Mar 04, 2024 117.67 117.67 107.87 111.27 234,359 -6.84(-5.79%)
Mar 01, 2024 117.04 119.62 115.50 118.11 151,560 +0.93(+0.79%)
Feb 29, 2024 120.00 120.85 116.04 117.18 89,738 -0.66(-0.56%)
Feb 28, 2024 120.14 121.34 117.35 117.84 69,505 -3.99(-3.28%)
Feb 27, 2024 122.06 122.47 116.55 121.83 207,668 +2.06(+1.72%)
Feb 26, 2024 120.09 122.34 119.25 119.77 74,631 -1.21(-1.00%)
Feb 23, 2024 123.04 123.04 120.20 120.98 87,441 -2.69(-2.18%)
Feb 22, 2024 125.60 127.09 122.36 123.67 108,816 -1.27(-1.02%)
Feb 21, 2024 126.48 126.89 123.82 124.94 58,877 -2.31(-1.82%)
Feb 20, 2024 124.64 128.31 123.84 127.25 103,098 +0.44(+0.35%)
Feb 16, 2024 125.82 128.71 124.48 126.81 82,856 -0.76(-0.60%)
Feb 15, 2024 122.77 127.62 122.72 127.57 68,901 +5.21(+4.25%)
Feb 14, 2024 121.66 123.09 119.90 122.36 103,455 +3.11(+2.60%)
Feb 13, 2024 121.83 122.14 118.00 119.26 105,707 -8.71(-6.81%)
Feb 12, 2024 116.07 128.59 116.07 127.97 118,534 +11.22(+9.61%)
Feb 09, 2024 123.04 135.56 116.33 116.75 224,273 -9.78(-7.73%)
Feb 08, 2024 126.42 128.02 125.69 126.53 53,339 +0.19(+0.15%)
Feb 07, 2024 127.26 127.50 125.49 126.35 53,455 -0.86(-0.67%)
Feb 06, 2024 126.28 127.63 126.28 127.20 52,759 +1.40(+1.12%)
Feb 05, 2024 127.63 128.28 125.56 125.80 79,697 -2.36(-1.84%)
Feb 02, 2024 127.52 129.27 125.73 128.16 66,140 -0.01(-0.01%)
Feb 01, 2024 126.38 128.52 124.81 128.17 68,058 +3.02(+2.41%)
Jan 31, 2024 127.24 129.61 124.60 125.15 78,167 -3.47(-2.70%)
Jan 30, 2024 131.55 131.55 128.62 128.62 82,078 -4.39(-3.30%)
Jan 29, 2024 129.86 133.35 128.30 133.01 102,965 +2.05(+1.57%)
Jan 26, 2024 131.57 133.62 129.80 130.96 101,820 +0.67(+0.51%)
Jan 25, 2024 130.13 131.78 129.46 130.30 123,815 +1.99(+1.55%)
Jan 24, 2024 131.38 131.38 128.02 128.31 71,628 -1.45(-1.12%)
Jan 23, 2024 130.60 131.37 128.51 129.76 82,485 +1.06(+0.83%)
Jan 22, 2024 125.75 129.03 124.84 128.69 101,404 +3.80(+3.04%)
Jan 19, 2024 126.02 126.05 123.25 124.89 103,141 -1.54(-1.22%)
Jan 18, 2024 126.13 126.44 123.45 126.44 54,852 +1.52(+1.22%)
Jan 17, 2024 124.42 125.04 122.43 124.91 69,254 -0.23(-0.18%)
Jan 16, 2024 127.10 126.88 124.62 125.14 84,502 -2.52(-1.97%)
Jan 12, 2024 131.58 132.99 127.66 127.66 108,102 -2.68(-2.05%)
Jan 11, 2024 131.88 131.88 128.79 130.34 94,340 -1.18(-0.90%)
Jan 10, 2024 131.40 131.78 130.09 131.52 58,494 +0.12(+0.09%)
Jan 09, 2024 131.88 132.59 130.28 131.40 62,606 -1.90(-1.43%)
Jan 08, 2024 127.91 133.80 127.91 133.30 60,934 +5.11(+3.98%)
Jan 05, 2024 125.78 129.76 125.73 128.20 87,441 +1.03(+0.81%)
Jan 04, 2024 128.72 129.83 125.76 127.17 142,225 -2.32(-1.79%)
Jan 03, 2024 134.06 134.06 129.02 129.49 112,984 -7.01(-5.13%)
Jan 02, 2024 137.72 139.11 136.09 136.50 69,814 -2.41(-1.73%)
Dec 29, 2023 141.72 142.73 138.37 138.91 114,716 -3.79(-2.66%)
Dec 28, 2023 140.34 142.95 139.51 142.70 138,332 +1.30(+0.92%)
Dec 27, 2023 140.20 142.16 139.83 141.40 98,595 +0.23(+0.16%)
Dec 26, 2023 138.63 141.98 137.95 141.17 97,903 +2.33(+1.68%)
Dec 22, 2023 138.32 139.49 137.16 138.84 87,324 +1.20(+0.87%)
Dec 21, 2023 135.85 137.96 135.38 137.63 87,908 +3.21(+2.38%)
Dec 20, 2023 139.01 139.90 134.08 134.43 86,128 -3.41(-2.48%)
Dec 19, 2023 134.89 138.09 134.89 137.84 79,156 +3.75(+2.80%)
Dec 18, 2023 135.58 135.58 130.24 134.09 87,601 -1.54(-1.14%)
Dec 15, 2023 138.86 139.31 135.00 135.63 196,303 -2.05(-1.49%)
Dec 14, 2023 134.37 138.40 134.37 137.68 111,070 +5.89(+4.47%)
Dec 13, 2023 124.42 133.58 124.42 131.79 318,495 +6.65(+5.31%)
Dec 12, 2023 124.02 126.26 121.75 125.14 102,644 +1.11(+0.90%)
Dec 11, 2023 121.98 124.03 118.98 124.03 149,607 +1.74(+1.42%)
Dec 08, 2023 120.86 123.24 119.70 122.28 91,706 +2.65(+2.21%)
Dec 07, 2023 115.41 120.39 114.76 119.64 99,510 +4.58(+3.98%)
Dec 06, 2023 111.61 115.95 110.91 115.06 141,507 +4.86(+4.41%)
Dec 05, 2023 113.60 113.60 109.97 110.20 101,606 -3.67(-3.22%)
Dec 04, 2023 115.69 117.12 113.18 113.87 102,714 -2.86(-2.45%)
Dec 01, 2023 111.59 116.74 110.00 116.73 106,948 +5.00(+4.47%)
Nov 30, 2023 116.62 116.62 111.66 111.73 160,040 -4.37(-3.76%)
Nov 29, 2023 116.79 119.64 115.49 116.10 121,520 +0.77(+0.66%)
Nov 28, 2023 114.00 116.39 112.86 115.34 93,222 +0.92(+0.80%)
Nov 27, 2023 114.70 114.84 111.97 114.42 102,881 -1.19(-1.03%)
Nov 24, 2023 113.72 115.62 113.48 115.62 33,669 +1.09(+0.96%)
Nov 22, 2023 114.28 115.86 113.69 114.52 85,473 +0.79(+0.69%)
Nov 21, 2023 119.08 119.08 113.73 113.73 96,316 -5.12(-4.30%)
Nov 20, 2023 118.26 118.85 117.31 118.85 97,236 +0.59(+0.50%)
Nov 17, 2023 116.29 119.16 115.07 118.26 92,428 +2.96(+2.56%)
Nov 16, 2023 118.19 118.38 114.11 115.31 91,757 -4.43(-3.70%)
Nov 15, 2023 114.12 119.76 114.11 119.74 95,137 +6.72(+5.95%)
Nov 14, 2023 108.12 113.46 108.12 113.02 132,198 +7.38(+6.98%)
Nov 13, 2023 105.68 106.52 104.81 105.64 74,780 -1.34(-1.26%)
Nov 10, 2023 104.86 107.44 102.79 106.99 84,855 +2.26(+2.16%)
Nov 09, 2023 106.69 106.78 104.24 104.73 117,352 -1.95(-1.83%)
Nov 08, 2023 108.63 109.70 106.55 106.68 99,871 -1.96(-1.80%)
Nov 07, 2023 105.79 109.94 103.62 108.64 147,324 +3.34(+3.17%)
Nov 06, 2023 104.67 107.96 101.94 105.30 178,507 +0.05(+0.05%)
Nov 03, 2023 114.31 117.69 103.01 105.25 478,729 -18.08(-14.66%)
Nov 02, 2023 120.67 123.50 119.22 123.33 103,997 +5.31(+4.50%)
Nov 01, 2023 120.48 120.48 117.94 118.02 104,271 -2.18(-1.81%)
Oct 31, 2023 118.76 121.13 116.87 120.20 64,425 +2.74(+2.33%)
Oct 30, 2023 116.39 118.91 114.42 117.45 78,767 +1.99(+1.72%)
Oct 27, 2023 114.31 116.57 112.45 115.47 76,432 +1.47(+1.29%)
Oct 26, 2023 112.00 115.42 111.78 113.99 64,616 +1.58(+1.41%)
Oct 25, 2023 113.81 116.13 111.13 112.41 102,287 -1.67(-1.47%)
Oct 24, 2023 115.30 116.61 113.81 114.08 54,529 -0.86(-0.75%)
Oct 23, 2023 115.81 117.08 114.46 114.94 81,950 -0.62(-0.54%)
Oct 20, 2023 114.85 117.30 113.95 115.56 76,251 -0.12(-0.10%)
Oct 19, 2023 116.44 117.05 115.02 115.68 87,219 -1.24(-1.06%)
Oct 18, 2023 119.50 119.83 115.77 116.92 70,440 -3.92(-3.24%)
Oct 17, 2023 117.14 121.01 116.87 120.84 116,574 +1.67(+1.40%)
Oct 16, 2023 115.70 119.75 115.70 119.17 75,499 +4.55(+3.97%)
Oct 13, 2023 115.31 116.38 112.94 114.61 112,981 -1.65(-1.42%)
Oct 12, 2023 118.33 118.33 114.52 116.27 125,754 -1.97(-1.67%)
Oct 11, 2023 125.94 125.94 117.41 118.24 138,341 -6.99(-5.58%)
Oct 10, 2023 121.28 125.39 121.28 125.22 133,614 +4.82(+4.00%)
Oct 09, 2023 124.74 125.11 119.74 120.40 98,972 -5.04(-4.02%)
Oct 06, 2023 121.52 126.82 119.85 125.44 173,037 +2.15(+1.74%)
Oct 05, 2023 131.44 133.02 117.23 123.29 248,588 -9.53(-7.17%)
Oct 04, 2023 136.62 137.53 132.01 132.82 120,845 -2.61(-1.93%)
Oct 03, 2023 139.61 140.41 134.86 135.44 76,896 -4.53(-3.24%)
Oct 02, 2023 143.42 143.73 139.23 139.97 56,811 -3.83(-2.66%)
Sep 29, 2023 143.63 146.41 142.61 143.80 51,210 +2.04(+1.44%)
Sep 28, 2023 138.54 143.62 138.48 141.76 71,484 +3.72(+2.70%)
Sep 27, 2023 138.66 139.51 135.94 138.04 62,578 +0.23(+0.17%)
Sep 26, 2023 140.36 141.10 137.15 137.81 58,655 -3.47(-2.46%)
Sep 25, 2023 142.04 141.67 140.55 141.29 52,869 -1.33(-0.93%)
Sep 22, 2023 145.02 145.34 142.11 142.61 54,802 -1.26(-0.87%)
Sep 21, 2023 145.41 146.27 142.91 143.87 94,703 -3.10(-2.11%)
Sep 20, 2023 151.35 152.40 146.96 146.97 65,396 -4.05(-2.68%)
Sep 19, 2023 153.41 153.69 150.15 151.01 67,892 -3.07(-1.99%)
Sep 18, 2023 157.03 158.06 154.01 154.08 59,001 -4.19(-2.64%)
Sep 15, 2023 158.29 159.92 156.91 158.27 123,261 -0.93(-0.58%)
Sep 14, 2023 156.12 160.03 155.75 159.20 61,134 +3.79(+2.44%)
Sep 13, 2023 159.69 159.69 154.81 155.41 76,640 -4.86(-3.03%)
Sep 12, 2023 162.93 164.10 159.47 160.27 81,941 -3.76(-2.29%)
Sep 11, 2023 167.60 167.74 163.81 164.03 81,045 -1.50(-0.91%)
Sep 08, 2023 166.67 167.39 163.82 165.53 46,521 -1.16(-0.69%)
Sep 07, 2023 172.56 172.56 165.74 166.69 103,528 -7.22(-4.15%)
Sep 06, 2023 172.81 177.22 172.81 173.92 79,974 +1.17(+0.68%)
Sep 05, 2023 175.18 175.18 172.25 172.75 72,946 -2.70(-1.54%)
Sep 01, 2023 174.76 176.66 172.91 175.45 46,204 +2.82(+1.63%)
Aug 31, 2023 171.11 175.41 170.87 172.63 71,016 +3.00(+1.77%)
Aug 30, 2023 168.36 170.64 167.72 169.63 66,106 +0.63(+0.37%)
Aug 29, 2023 168.73 170.95 166.64 169.00 75,585 +2.24(+1.34%)
Aug 28, 2023 172.60 173.65 165.45 166.76 163,168 -8.39(-4.79%)
Aug 25, 2023 155.57 178.71 150.41 175.15 419,665 +23.30(+15.34%)
Aug 24, 2023 158.03 158.03 151.28 151.86 125,844 -5.09(-3.24%)
Aug 23, 2023 154.68 157.53 154.68 156.95 60,993 +2.63(+1.71%)
Aug 22, 2023 155.41 155.41 153.73 154.31 46,490 -0.50(-0.32%)
Aug 21, 2023 156.47 157.09 154.65 154.82 56,022 -1.66(-1.06%)
Aug 18, 2023 153.76 158.48 153.03 156.47 58,414 +1.12(+0.72%)
Aug 17, 2023 155.83 156.61 154.64 155.35 64,699 +0.32(+0.21%)
Aug 16, 2023 160.06 160.43 154.64 155.02 92,026 -5.52(-3.44%)
Aug 15, 2023 162.74 163.04 159.84 160.55 52,085 -2.41(-1.48%)
Aug 14, 2023 163.77 163.77 161.75 162.95 38,906 -1.69(-1.02%)
Aug 11, 2023 164.71 165.38 161.27 164.64 57,672 -1.17(-0.71%)
Aug 10, 2023 165.37 168.99 165.37 165.81 49,132 +0.75(+0.45%)
Aug 09, 2023 167.58 167.58 164.82 165.06 46,147 -2.85(-1.70%)
Aug 08, 2023 166.13 169.55 163.92 167.91 55,361 -0.28(-0.16%)
Aug 07, 2023 169.82 170.33 166.91 168.19 72,643 -1.44(-0.85%)
Aug 04, 2023 168.67 172.91 168.19 169.63 45,692 +0.77(+0.46%)
Aug 03, 2023 172.34 172.34 167.65 168.86 61,608 -4.45(-2.57%)
Aug 02, 2023 171.94 174.19 170.14 173.31 79,413 -0.43(-0.25%)
Aug 01, 2023 174.57 175.80 173.68 173.74 62,265 -1.47(-0.84%)
Jul 31, 2023 174.13 175.95 173.66 175.21 48,303 +1.53(+0.88%)
Jul 28, 2023 177.53 177.53 172.16 173.68 86,720 -3.30(-1.86%)
Jul 27, 2023 180.27 181.48 176.62 176.98 47,236 -1.45(-0.81%)
Jul 26, 2023 180.25 181.70 177.02 178.43 70,611 -1.99(-1.10%)
Jul 25, 2023 182.19 182.46 178.71 180.42 50,911 -1.44(-0.79%)
Jul 24, 2023 181.36 182.97 180.92 181.86 57,373 +1.01(+0.56%)
Jul 21, 2023 184.60 186.08 176.09 180.85 88,527 -2.47(-1.34%)
Jul 20, 2023 183.36 186.73 180.98 183.32 106,079 -0.02(-0.01%)
Jul 19, 2023 177.52 184.18 177.52 183.34 100,158 +6.12(+3.46%)
Jul 18, 2023 178.05 178.53 175.93 177.22 56,355 -1.02(-0.57%)
Jul 17, 2023 179.05 180.05 176.76 178.23 68,328 -0.99(-0.55%)
Jul 14, 2023 183.91 185.54 177.61 179.22 122,550 -5.52(-2.99%)
Jul 13, 2023 181.91 186.11 181.88 184.74 70,540 +4.18(+2.32%)
Jul 12, 2023 181.50 183.75 177.57 180.56 126,759 +2.41(+1.35%)
Jul 11, 2023 175.75 178.15 174.66 178.15 61,770 +3.25(+1.86%)
Jul 10, 2023 175.26 177.56 172.63 174.90 86,263 -0.21(-0.12%)
Jul 07, 2023 171.51 177.84 171.51 175.10 60,818 +2.49(+1.44%)
Jul 06, 2023 171.77 173.18 168.67 172.62 68,897 -1.23(-0.71%)
Jul 05, 2023 172.56 174.82 170.73 173.85 96,213 +0.61(+0.35%)
Jul 03, 2023 174.54 176.15 172.11 173.24 47,786 -0.10(-0.06%)
Jun 30, 2023 171.84 175.74 171.20 173.34 77,690 +2.44(+1.43%)
Jun 29, 2023 170.97 172.19 170.01 170.90 60,495 -0.06(-0.03%)
Jun 28, 2023 174.31 174.31 169.68 170.96 67,817 -3.34(-1.92%)
Jun 27, 2023 171.84 175.81 171.38 174.31 66,311 +3.11(+1.81%)
Jun 26, 2023 168.29 172.80 168.29 171.20 60,054 +2.50(+1.48%)
Jun 23, 2023 171.33 171.50 165.93 168.70 168,616 -4.37(-2.52%)
Jun 22, 2023 170.43 173.37 168.94 173.07 90,942 +2.59(+1.52%)
Jun 21, 2023 176.81 176.81 169.90 170.48 109,232 -7.49(-4.21%)
Jun 20, 2023 183.45 185.44 177.53 177.97 107,986 -5.78(-3.15%)
Jun 16, 2023 186.32 186.92 181.62 183.74 153,138 -0.74(-0.40%)
Jun 15, 2023 180.58 186.03 179.93 184.48 96,074 -4.69(-2.48%)
May 08, 2023 199.61 201.54 188.86 189.17 125,533 -9.02(-4.55%)
May 05, 2023 216.08 217.65 192.26 198.19 229,100 -20.61(-9.42%)
May 04, 2023 223.46 224.12 216.42 218.79 70,369 -5.99(-2.66%)
May 03, 2023 228.82 230.52 223.60 224.78 53,936 -4.34(-1.89%)
May 02, 2023 231.97 231.97 228.60 229.12 57,764 -3.56(-1.53%)
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.