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 (%)
Apr 29, 2022 276.21 281.83 272.61 273.25 87,199 -6.88(-2.46%)
Apr 28, 2022 270.09 280.23 270.09 280.14 115,301 +11.95(+4.45%)
Apr 27, 2022 274.44 278.98 266.28 268.19 107,819 -5.30(-1.94%)
Apr 26, 2022 281.30 281.52 273.41 273.49 92,408 -8.58(-3.04%)
Apr 25, 2022 271.74 282.09 269.34 282.06 98,266 +6.97(+2.53%)
Apr 22, 2022 282.71 284.63 274.66 275.09 89,304 -6.77(-2.40%)
Apr 21, 2022 287.47 291.62 280.86 281.86 99,256 -4.67(-1.63%)
Apr 20, 2022 282.95 286.57 281.05 286.53 104,780 +6.05(+2.16%)
Apr 19, 2022 274.66 282.30 273.58 280.48 97,667 +3.77(+1.36%)
Apr 18, 2022 277.92 281.93 274.96 276.71 82,283 -3.71(-1.32%)
Apr 14, 2022 277.76 283.09 277.26 280.42 74,826 -2.99(-1.06%)
Apr 13, 2022 279.18 283.76 278.80 283.41 86,055 +6.64(+2.40%)
Apr 12, 2022 275.06 280.49 274.13 276.77 71,239 +3.35(+1.23%)
Apr 11, 2022 271.68 276.62 269.97 273.42 71,952 -1.57(-0.57%)
Apr 08, 2022 276.42 281.65 273.08 274.99 96,489 -4.36(-1.56%)
Apr 07, 2022 276.29 281.55 274.88 279.34 94,852 +0.97(+0.35%)
Apr 06, 2022 280.95 282.17 275.45 278.38 109,529 -4.44(-1.57%)
Apr 05, 2022 289.79 291.60 282.38 282.82 96,937 -7.48(-2.58%)
Apr 04, 2022 281.24 290.41 281.24 290.30 123,336 +9.23(+3.28%)
Apr 01, 2022 283.85 286.46 277.93 281.08 86,707 -0.80(-0.29%)
Mar 31, 2022 285.84 286.86 281.56 281.88 77,740 -2.34(-0.82%)
Mar 30, 2022 283.62 287.43 282.39 284.22 58,507 -0.98(-0.34%)
Mar 29, 2022 280.64 287.21 280.64 285.20 82,779 +8.85(+3.20%)
Mar 28, 2022 274.49 278.37 270.84 276.35 77,333 +0.36(+0.13%)
Mar 25, 2022 273.04 278.12 272.41 276.00 70,189 +2.00(+0.73%)
Mar 24, 2022 270.75 276.04 268.55 273.99 86,725 +5.61(+2.09%)
Mar 23, 2022 271.37 273.86 267.38 268.38 87,451 -6.70(-2.44%)
Mar 22, 2022 271.81 281.05 270.46 275.08 83,105 +3.86(+1.42%)
Mar 21, 2022 274.36 276.76 269.34 271.22 108,939 -3.40(-1.24%)
Mar 18, 2022 265.00 277.24 265.00 274.62 147,603 +9.41(+3.55%)
Mar 17, 2022 256.46 265.64 255.07 265.21 88,432 +7.85(+3.05%)
Mar 16, 2022 251.01 257.61 250.75 257.36 95,888 +10.52(+4.26%)
Mar 15, 2022 241.43 248.07 237.86 246.83 88,789 +8.46(+3.55%)
Mar 14, 2022 240.55 245.84 235.62 238.37 84,918 -3.57(-1.48%)
Mar 11, 2022 251.16 251.16 241.11 241.94 90,103 -5.55(-2.24%)
Mar 10, 2022 245.57 249.03 239.41 247.49 88,817 -2.48(-0.99%)
Mar 09, 2022 248.35 253.42 246.67 249.97 110,291 +8.25(+3.41%)
Mar 08, 2022 239.58 248.62 237.54 241.72 100,148 +1.80(+0.75%)
Mar 07, 2022 239.30 240.65 234.70 239.92 103,038 -1.39(-0.58%)
Mar 04, 2022 244.35 244.35 237.35 241.32 148,358 -6.05(-2.45%)
Mar 03, 2022 251.30 251.89 244.18 247.37 106,261 -0.91(-0.37%)
Mar 02, 2022 244.84 248.93 241.07 248.28 140,666 +5.03(+2.07%)
Mar 01, 2022 244.94 249.33 241.07 243.24 164,323 -2.56(-1.04%)
Feb 28, 2022 240.72 248.73 240.72 245.80 150,451 +2.92(+1.20%)
Feb 25, 2022 237.43 243.11 237.16 242.88 89,022 +8.03(+3.42%)
Feb 24, 2022 219.45 235.54 217.97 234.85 121,316 +8.24(+3.64%)
Feb 23, 2022 231.24 234.10 225.49 226.61 104,619 -4.20(-1.82%)
Feb 22, 2022 237.08 242.01 228.27 230.81 138,291 -11.58(-4.78%)
Feb 18, 2022 242.39 0 +4.28(+1.80%)
Feb 17, 2022 238.98 242.90 236.57 238.11 97,888 -2.28(-0.95%)
Feb 16, 2022 237.33 241.61 237.22 240.39 90,553 +1.10(+0.46%)
Feb 15, 2022 232.40 240.31 231.04 239.28 132,819 +10.54(+4.61%)
Feb 14, 2022 229.08 233.32 225.45 228.74 135,815 -2.38(-1.03%)
Feb 11, 2022 236.19 238.81 229.46 231.12 132,378 -5.47(-2.31%)
Feb 10, 2022 240.10 243.50 234.94 236.59 186,697 -8.05(-3.29%)
Feb 09, 2022 236.61 246.81 235.28 244.65 164,898 +10.14(+4.32%)
Feb 08, 2022 232.75 238.22 230.50 234.51 147,038 -0.41(-0.18%)
Feb 07, 2022 225.03 238.02 225.03 234.92 263,210 +6.79(+2.98%)
Feb 04, 2022 244.42 247.78 223.91 228.13 364,863 -27.26(-10.67%)
Feb 03, 2022 272.39 255.03 255.40 177,342 -21.85(-7.88%)
Feb 02, 2022 288.30 291.06 276.09 277.25 206,044 -8.02(-2.81%)
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.