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

Ubiquiti Networks (NY: UI )

143.16 +0.12 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 283.56 298.23 282.43 295.61 166,492 +9.04(+3.16%)
Jan 28, 2021 287.94 310.59 279.82 286.57 251,198 -3.76(-1.30%)
Jan 27, 2021 262.14 293.08 260.96 290.33 250,312 +25.69(+9.71%)
Jan 26, 2021 258.02 264.85 255.47 264.64 102,654 +5.75(+2.22%)
Jan 25, 2021 256.87 261.06 252.59 258.89 114,058 +4.59(+1.80%)
Jan 22, 2021 249.55 257.62 249.55 254.30 103,667 +2.68(+1.06%)
Jan 21, 2021 248.04 251.63 244.35 251.62 115,678 +4.22(+1.71%)
Jan 20, 2021 241.98 248.05 241.82 247.40 146,331 +6.31(+2.62%)
Jan 19, 2021 239.93 243.61 238.16 241.09 141,518 +3.74(+1.58%)
Jan 15, 2021 231.62 238.88 226.62 237.35 176,077 +3.99(+1.71%)
Jan 14, 2021 234.57 240.91 232.27 233.36 121,342 -0.60(-0.26%)
Jan 13, 2021 244.17 245.23 232.66 233.96 116,191 -9.09(-3.74%)
Jan 12, 2021 240.55 245.71 240.34 243.05 90,688 -4.05(-1.64%)
Jan 11, 2021 244.16 248.61 242.35 247.10 110,701 +0.43(+0.18%)
Jan 08, 2021 247.63 251.67 242.35 246.67 126,692 -0.59(-0.24%)
Jan 07, 2021 257.17 260.89 245.02 247.25 170,874 -9.73(-3.79%)
Jan 06, 2021 262.79 265.46 255.41 256.99 127,665 -9.84(-3.69%)
Jan 05, 2021 260.82 268.70 259.37 266.82 102,909 +6.95(+2.67%)
Jan 04, 2021 266.47 266.47 255.05 259.88 140,644 -7.44(-2.78%)
Dec 31, 2020 267.31 267.31 267.31 80,032 -0.40(-0.15%)
Dec 30, 2020 266.82 273.44 264.26 267.72 80,032 +3.76(+1.43%)
Dec 29, 2020 266.87 267.60 260.10 263.95 87,756 -0.24(-0.09%)
Dec 28, 2020 264.99 265.99 262.70 264.19 63,118 +2.17(+0.83%)
Dec 24, 2020 263.66 264.97 259.37 262.03 38,757 -0.35(-0.14%)
Dec 23, 2020 268.85 269.57 261.50 262.38 75,241 -7.62(-2.82%)
Dec 22, 2020 262.22 270.77 261.07 270.00 94,489 +6.85(+2.60%)
Dec 21, 2020 261.67 263.24 255.35 263.15 118,357 +0.81(+0.31%)
Dec 18, 2020 256.86 264.24 256.31 262.34 174,098 +7.04(+2.76%)
Dec 17, 2020 250.70 255.79 248.69 255.31 86,839 +3.90(+1.55%)
Dec 16, 2020 247.13 252.18 247.13 251.41 70,555 +4.41(+1.79%)
Dec 15, 2020 243.07 250.49 240.72 247.00 52,038 +4.03(+1.66%)
Dec 14, 2020 250.98 254.04 241.11 242.96 83,884 -8.31(-3.31%)
Dec 11, 2020 248.84 252.60 243.99 251.28 73,556 +1.31(+0.53%)
Dec 10, 2020 241.43 250.51 239.96 249.96 63,886 +7.02(+2.89%)
Dec 09, 2020 257.23 257.23 239.93 242.94 80,381 -13.16(-5.14%)
Dec 08, 2020 254.12 261.61 253.95 256.10 83,244 +3.25(+1.29%)
Dec 07, 2020 247.78 253.88 245.31 252.85 84,755 +6.04(+2.45%)
Dec 04, 2020 242.38 247.19 242.15 246.81 50,635 +5.83(+2.42%)
Dec 03, 2020 239.42 242.72 237.63 240.98 39,922 +2.26(+0.95%)
Dec 02, 2020 239.44 241.04 236.25 238.72 45,245 -2.39(-0.99%)
Dec 01, 2020 240.73 241.87 236.48 241.11 81,601 +2.97(+1.25%)
Nov 30, 2020 235.86 239.34 234.86 238.14 65,687 +1.48(+0.62%)
Nov 27, 2020 231.07 236.99 231.07 236.66 29,172 +4.91(+2.12%)
Nov 25, 2020 234.16 235.39 231.07 231.74 41,154 -4.71(-1.99%)
Nov 24, 2020 234.94 236.92 232.07 236.46 65,904 +2.10(+0.90%)
Nov 23, 2020 236.53 238.49 231.30 234.35 45,714 -1.41(-0.60%)
Nov 20, 2020 234.91 238.97 232.77 235.77 77,203 +1.81(+0.78%)
Nov 19, 2020 231.89 235.92 231.72 233.95 65,680 +0.60(+0.26%)
Nov 18, 2020 239.95 239.95 232.93 233.35 111,869 -6.50(-2.71%)
Nov 17, 2020 239.83 243.83 238.19 239.84 124,068 -2.72(-1.12%)
Nov 16, 2020 244.75 248.16 239.84 242.56 69,316 -0.33(-0.13%)
Nov 13, 2020 242.96 247.52 240.28 242.89 90,435 +2.54(+1.06%)
Nov 12, 2020 257.31 257.79 239.02 240.34 157,780 -18.44(-7.12%)
Nov 11, 2020 246.49 260.00 245.09 258.78 153,659 +13.56(+5.53%)
Nov 10, 2020 246.28 249.49 242.70 245.22 137,454 -1.06(-0.43%)
Nov 09, 2020 244.72 255.47 242.04 246.28 267,519 +11.30(+4.81%)
Nov 06, 2020 208.90 235.52 207.04 234.99 328,612 +45.44(+23.97%)
Nov 05, 2020 185.91 190.64 185.73 189.55 87,571 +5.98(+3.26%)
Nov 04, 2020 186.37 188.84 182.92 183.57 89,065 -0.46(-0.25%)
Nov 03, 2020 179.65 184.60 178.54 184.03 124,938 +6.40(+3.60%)
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.