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

Ubiquiti Networks (NY: UI )

152.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2023 276.83 285.37 276.83 285.36 68,472 +7.86(+2.83%)
Jan 30, 2023 283.19 284.89 277.36 277.50 61,184 -8.36(-2.92%)
Jan 27, 2023 286.87 290.08 285.21 285.86 62,766 -0.50(-0.17%)
Jan 26, 2023 282.04 286.87 281.20 286.35 54,718 +4.90(+1.74%)
Jan 25, 2023 273.64 281.58 272.80 281.45 52,481 +3.77(+1.36%)
Jan 24, 2023 278.61 283.05 277.21 277.68 76,655 -6.49(-2.28%)
Jan 23, 2023 282.35 288.75 282.35 284.17 64,376 +2.61(+0.93%)
Jan 20, 2023 274.03 281.56 271.94 281.56 66,506 +7.26(+2.65%)
Jan 19, 2023 280.20 281.16 273.48 274.30 91,240 -6.97(-2.48%)
Jan 18, 2023 283.43 288.26 279.73 281.27 77,904 -2.83(-1.00%)
Jan 17, 2023 285.85 288.73 282.37 284.11 65,209 -1.34(-0.47%)
Jan 13, 2023 279.48 285.45 278.68 285.45 53,538 +5.34(+1.91%)
Jan 12, 2023 279.32 281.78 274.95 280.10 78,482 +1.88(+0.68%)
Jan 11, 2023 276.77 278.23 271.63 278.22 93,601 +3.84(+1.40%)
Jan 10, 2023 272.07 275.82 269.91 274.38 97,468 +1.82(+0.67%)
Jan 09, 2023 276.69 280.37 272.56 272.56 83,321 -0.74(-0.27%)
Jan 06, 2023 261.17 273.47 259.12 273.31 56,598 +12.75(+4.89%)
Jan 05, 2023 260.12 262.93 257.68 260.56 87,521 -2.39(-0.91%)
Jan 04, 2023 267.55 269.01 261.93 262.95 95,639 -1.12(-0.43%)
Jan 03, 2023 268.22 271.30 263.23 264.07 82,976 -3.09(-1.16%)
Dec 30, 2022 263.37 267.89 260.97 267.16 70,318 +0.94(+0.35%)
Dec 29, 2022 262.66 268.43 259.76 266.22 49,146 +7.23(+2.79%)
Dec 28, 2022 263.34 267.96 257.56 259.00 122,538 -6.43(-2.42%)
Dec 27, 2022 265.67 268.38 262.85 265.42 72,528 +0.18(+0.07%)
Dec 23, 2022 267.37 268.52 264.01 265.25 74,443 -1.15(-0.43%)
Dec 22, 2022 270.30 274.75 263.62 266.40 84,741 -4.94(-1.82%)
Dec 21, 2022 270.98 274.46 268.06 271.34 75,131 +4.60(+1.72%)
Dec 20, 2022 265.33 269.85 263.72 266.74 85,949 -0.56(-0.21%)
Dec 19, 2022 270.09 270.09 264.17 267.30 87,731 -1.14(-0.43%)
Dec 16, 2022 267.04 269.27 265.29 268.44 202,214 -2.10(-0.78%)
Dec 15, 2022 275.52 276.19 270.38 270.54 85,055 -8.74(-3.13%)
Dec 14, 2022 279.60 285.30 279.05 279.28 97,160 -2.66(-0.94%)
Dec 13, 2022 284.87 285.98 280.36 281.94 77,742 +6.32(+2.29%)
Dec 12, 2022 274.20 276.18 271.45 275.62 38,698 -0.02(-0.01%)
Dec 09, 2022 281.58 283.37 274.97 275.64 60,288 -5.58(-1.98%)
Dec 08, 2022 275.98 282.22 275.28 281.22 56,771 +5.82(+2.11%)
Dec 07, 2022 278.12 279.34 273.45 275.40 72,110 -3.24(-1.16%)
Dec 06, 2022 284.32 289.21 275.94 278.64 74,755 -7.59(-2.65%)
Dec 05, 2022 293.71 293.71 284.17 286.23 70,647 -7.57(-2.58%)
Dec 02, 2022 288.95 293.90 285.50 293.80 57,315 +1.09(+0.37%)
Dec 01, 2022 290.94 297.65 290.69 292.70 64,845 -0.34(-0.12%)
Nov 30, 2022 281.39 293.86 279.85 293.05 55,520 +12.13(+4.32%)
Nov 29, 2022 285.96 285.96 279.47 280.91 80,296 -5.05(-1.77%)
Nov 28, 2022 283.25 289.06 283.25 285.96 58,565 -1.27(-0.44%)
Nov 25, 2022 288.31 290.38 284.33 287.23 20,197 +0.99(+0.34%)
Nov 23, 2022 287.58 291.41 284.83 286.25 45,506 -1.13(-0.39%)
Nov 22, 2022 284.92 288.85 281.94 287.38 58,603 +6.05(+2.15%)
Nov 21, 2022 288.13 288.23 278.39 281.33 78,802 -9.37(-3.22%)
Nov 18, 2022 286.72 292.27 283.60 290.70 51,369 +8.24(+2.92%)
Nov 17, 2022 277.87 284.02 277.87 282.46 77,601 +2.60(+0.93%)
Nov 16, 2022 284.96 284.96 275.74 279.86 64,567 -5.37(-1.88%)
Nov 15, 2022 289.07 291.06 282.76 285.23 57,242 -1.65(-0.58%)
Nov 14, 2022 282.63 288.05 279.43 286.88 56,173 +4.86(+1.72%)
Nov 11, 2022 289.97 293.35 279.25 282.02 75,381 -5.81(-2.02%)
Nov 10, 2022 277.32 289.32 274.46 287.83 82,587 +19.99(+7.46%)
Nov 09, 2022 275.18 276.60 265.59 267.84 70,514 -10.55(-3.79%)
Nov 08, 2022 281.42 288.11 275.25 278.39 84,722 +0.01(+0.00%)
Nov 07, 2022 289.23 291.26 274.28 278.38 84,952 -11.29(-3.90%)
Nov 04, 2022 311.24 314.79 286.69 289.67 90,891 -27.42(-8.65%)
Nov 03, 2022 320.75 323.07 316.11 317.09 66,833 -9.25(-2.83%)
Nov 02, 2022 337.49 338.68 325.66 326.34 53,607 -8.98(-2.68%)
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.