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

Ubiquiti Networks (NY: UI )

217.28 +3.48 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 284.32 294.39 284.32 286.17 49,726 -0.54(-0.19%)
Sep 29, 2022 289.84 289.84 282.16 286.70 56,135 -4.58(-1.57%)
Sep 28, 2022 283.83 292.27 281.24 291.29 46,833 +10.58(+3.77%)
Sep 27, 2022 282.23 283.09 276.37 280.71 56,316 +2.11(+0.76%)
Sep 26, 2022 278.76 284.15 278.20 278.60 48,167 -1.37(-0.49%)
Sep 23, 2022 280.83 280.83 275.25 279.98 45,272 -3.08(-1.09%)
Sep 22, 2022 289.70 289.70 281.78 283.06 51,645 -5.05(-1.75%)
Sep 21, 2022 293.45 296.22 287.68 288.11 65,810 -5.27(-1.80%)
Sep 20, 2022 300.41 300.41 289.52 293.38 60,159 -7.82(-2.60%)
Sep 19, 2022 298.16 302.13 295.29 301.20 70,436 -0.09(-0.03%)
Sep 16, 2022 290.44 301.36 286.82 301.29 263,309 +8.95(+3.06%)
Sep 15, 2022 300.25 300.25 290.34 292.34 78,592 -6.98(-2.33%)
Sep 14, 2022 299.94 299.97 295.40 299.32 56,601 +2.32(+0.78%)
Sep 13, 2022 300.25 300.79 296.10 297.00 46,894 -9.44(-3.08%)
Sep 12, 2022 304.31 306.88 303.16 306.44 41,524 +1.89(+0.62%)
Sep 09, 2022 301.88 306.62 301.62 304.54 47,183 +3.60(+1.20%)
Sep 08, 2022 298.67 302.18 294.96 300.95 57,005 +0.26(+0.09%)
Sep 07, 2022 297.31 301.67 296.72 300.68 46,101 +5.07(+1.71%)
Sep 06, 2022 293.34 296.43 288.07 295.62 64,455 +0.82(+0.28%)
Sep 02, 2022 301.19 301.19 292.51 294.80 48,228 -5.00(-1.67%)
Sep 01, 2022 303.43 303.43 292.85 299.80 51,709 -2.19(-0.72%)
Aug 31, 2022 313.79 314.11 301.67 301.99 117,055 -8.51(-2.74%)
Aug 30, 2022 317.71 317.71 305.61 310.50 75,580 -4.07(-1.29%)
Aug 29, 2022 306.47 316.88 306.47 314.57 77,635 +7.06(+2.30%)
Aug 26, 2022 321.06 324.24 303.07 307.50 72,699 -2.72(-0.88%)
Aug 25, 2022 308.74 311.68 308.04 310.23 43,427 +2.90(+0.94%)
Aug 24, 2022 306.69 310.08 304.20 307.33 30,033 -1.40(-0.45%)
Aug 23, 2022 310.84 315.14 308.50 308.73 42,283 -0.61(-0.20%)
Aug 22, 2022 311.13 313.03 307.64 309.34 43,304 -7.72(-2.44%)
Aug 19, 2022 320.65 320.65 313.11 317.07 36,611 -4.85(-1.51%)
Aug 18, 2022 314.32 324.02 314.32 321.91 33,577 +7.62(+2.42%)
Aug 17, 2022 313.14 315.22 309.19 314.29 37,524 +0.01(+0.00%)
Aug 16, 2022 315.05 315.74 310.92 314.28 32,981 +0.31(+0.10%)
Aug 15, 2022 311.33 314.97 308.45 313.97 30,461 +1.80(+0.58%)
Aug 12, 2022 307.60 313.60 307.50 312.17 28,966 +4.47(+1.45%)
Aug 11, 2022 311.17 311.92 307.08 307.71 34,381 -0.76(-0.25%)
Aug 10, 2022 308.53 310.64 307.69 308.46 41,905 +5.30(+1.75%)
Aug 09, 2022 309.66 309.66 299.87 303.16 63,016 -6.46(-2.09%)
Aug 08, 2022 310.21 310.21 307.40 309.62 44,979 +2.63(+0.86%)
Aug 05, 2022 301.59 307.21 297.62 307.00 35,868 +4.27(+1.41%)
Aug 04, 2022 301.59 303.59 295.76 302.73 60,219 +2.75(+0.92%)
Aug 03, 2022 295.75 301.61 292.82 299.97 52,398 +6.82(+2.33%)
Aug 02, 2022 289.29 294.72 288.89 293.15 56,324 +4.85(+1.68%)
Aug 01, 2022 293.61 300.35 287.40 288.31 103,038 -5.16(-1.76%)
Jul 29, 2022 290.52 298.63 286.83 293.46 68,482 +5.32(+1.85%)
Jul 28, 2022 280.49 290.81 279.27 288.14 63,771 +9.98(+3.59%)
Jul 27, 2022 268.51 279.89 268.51 278.16 54,850 +10.95(+4.10%)
Jul 26, 2022 265.09 270.13 261.72 267.21 74,170 +2.68(+1.01%)
Jul 25, 2022 265.77 266.61 262.23 264.54 30,446 +0.21(+0.08%)
Jul 22, 2022 268.00 268.41 261.83 264.32 37,752 -3.03(-1.14%)
Jul 21, 2022 261.68 267.82 261.05 267.36 34,262 +6.62(+2.54%)
Jul 20, 2022 257.32 260.97 255.29 260.74 45,629 +4.15(+1.62%)
Jul 19, 2022 249.42 256.59 249.42 256.59 45,009 +9.15(+3.70%)
Jul 18, 2022 251.01 251.01 246.16 247.44 35,139 -3.16(-1.26%)
Jul 15, 2022 244.46 250.61 242.11 250.61 68,784 +7.25(+2.98%)
Jul 14, 2022 238.70 245.04 234.82 243.36 31,934 +0.44(+0.18%)
Jul 13, 2022 239.49 245.72 239.49 242.92 33,335 +0.28(+0.12%)
Jul 12, 2022 244.50 247.11 242.64 242.64 35,436 -3.25(-1.32%)
Jul 11, 2022 246.31 250.87 244.09 245.89 48,617 -3.55(-1.42%)
Jul 08, 2022 247.18 252.40 242.86 249.44 44,304 +2.57(+1.04%)
Jul 07, 2022 245.71 247.72 245.53 246.87 49,396 +2.82(+1.16%)
Jul 06, 2022 241.54 246.36 241.42 244.05 43,475 +3.74(+1.55%)
Jul 05, 2022 236.53 240.32 232.44 240.31 49,578 +1.18(+0.49%)
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.