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 (%)
Dec 31, 2019 180.15 181.74 179.26 179.97 346,407 -0.17(-0.09%)
Dec 30, 2019 180.80 181.26 177.34 180.15 182,048 -0.20(-0.11%)
Dec 27, 2019 181.35 181.59 179.65 180.35 140,600 -1.00(-0.55%)
Dec 26, 2019 181.03 184.56 178.64 181.35 262,059 +1.18(+0.66%)
Dec 24, 2019 179.67 181.36 179.37 180.16 123,169 +1.00(+0.56%)
Dec 23, 2019 177.70 180.96 176.95 179.16 174,850 +2.22(+1.25%)
Dec 20, 2019 180.94 180.94 175.60 176.95 729,250 -3.57(-1.98%)
Dec 19, 2019 178.12 181.45 177.73 180.52 349,605 +3.10(+1.75%)
Dec 18, 2019 180.28 180.78 176.56 177.41 367,088 -3.11(-1.72%)
Dec 17, 2019 178.97 180.60 176.63 180.53 308,139 +1.96(+1.10%)
Dec 16, 2019 178.90 180.18 177.39 178.56 323,118 +0.39(+0.22%)
Dec 13, 2019 179.45 182.49 176.41 178.18 486,272 -1.48(-0.82%)
Dec 12, 2019 183.31 183.37 179.52 179.65 322,693 -3.68(-2.01%)
Dec 11, 2019 183.38 183.89 181.91 183.33 164,842 +0.10(+0.06%)
Dec 10, 2019 183.23 185.20 182.08 183.22 196,067 -0.17(-0.09%)
Dec 09, 2019 187.61 188.10 182.98 183.39 197,968 -4.10(-2.19%)
Dec 06, 2019 188.24 188.99 187.09 187.50 144,590 +0.71(+0.38%)
Dec 05, 2019 186.12 187.69 184.35 186.78 93,313 +0.70(+0.38%)
Dec 04, 2019 187.99 188.56 185.61 186.08 167,912 -0.79(-0.42%)
Dec 03, 2019 184.52 187.10 183.34 186.87 254,571 -0.68(-0.36%)
Dec 02, 2019 188.53 189.40 185.34 187.55 210,519 -0.26(-0.14%)
Nov 29, 2019 188.60 188.97 186.25 187.80 85,158 -1.05(-0.55%)
Nov 27, 2019 189.11 190.38 187.67 188.85 215,152 +0.11(+0.06%)
Nov 26, 2019 188.45 188.96 187.08 188.74 187,950 +0.35(+0.19%)
Nov 25, 2019 185.69 188.45 185.11 188.38 199,371 +3.89(+2.11%)
Nov 22, 2019 184.30 186.24 183.57 184.50 167,690 -0.56(-0.30%)
Nov 21, 2019 184.15 185.41 182.14 185.06 141,478 +1.72(+0.94%)
Nov 20, 2019 181.67 186.56 181.23 183.34 223,639 +0.17(+0.09%)
Nov 19, 2019 182.69 184.73 180.97 183.16 313,107 -0.06(-0.03%)
Nov 18, 2019 179.12 183.97 178.45 183.22 225,678 +3.89(+2.17%)
Nov 15, 2019 179.97 180.03 175.72 179.34 265,029 +0.42(+0.23%)
Nov 14, 2019 172.95 178.99 172.17 178.92 323,380 +4.18(+2.39%)
Nov 13, 2019 170.33 175.18 170.09 174.73 298,823 +2.85(+1.66%)
Nov 12, 2019 173.53 175.47 170.29 171.88 554,462 -1.15(-0.67%)
Nov 11, 2019 166.40 176.26 165.44 173.03 662,274 +4.98(+2.97%)
Nov 08, 2019 140.74 168.91 140.72 168.05 1,464,722 +44.45(+35.96%)
Nov 07, 2019 121.53 124.93 121.53 123.60 303,402 +2.68(+2.22%)
Nov 06, 2019 117.27 121.12 116.22 120.92 227,657 +4.09(+3.50%)
Nov 05, 2019 118.15 119.61 116.55 116.83 295,910 -1.00(-0.85%)
Nov 04, 2019 117.61 118.91 117.21 117.83 225,965 +0.93(+0.80%)
Nov 01, 2019 120.85 121.26 116.30 116.89 307,836 -3.47(-2.88%)
Oct 31, 2019 122.76 123.51 119.97 120.36 157,177 -2.16(-1.76%)
Oct 30, 2019 121.55 122.76 119.56 122.52 189,377 +0.97(+0.80%)
Oct 29, 2019 122.37 122.52 121.04 121.55 177,159 -1.16(-0.95%)
Oct 28, 2019 123.61 124.54 122.24 122.71 249,455 +0.04(+0.03%)
Oct 25, 2019 120.93 123.28 120.09 122.68 271,762 +2.21(+1.83%)
Oct 24, 2019 122.01 122.01 118.57 120.47 212,059 -1.13(-0.93%)
Oct 23, 2019 121.07 122.16 120.45 121.60 269,344 +0.36(+0.30%)
Oct 22, 2019 121.77 122.23 120.88 121.24 150,240 +0.04(+0.03%)
Oct 21, 2019 120.75 121.89 120.45 121.20 194,208 +1.03(+0.85%)
Oct 18, 2019 118.37 120.68 118.25 120.17 186,153 +1.09(+0.92%)
Oct 17, 2019 119.42 120.09 118.73 119.08 185,977 +0.19(+0.16%)
Oct 16, 2019 118.14 119.35 116.84 118.89 209,513 +0.75(+0.64%)
Oct 15, 2019 116.90 119.02 116.90 118.14 260,499 +1.33(+1.14%)
Oct 14, 2019 116.36 117.61 115.85 116.81 205,498 -0.15(-0.13%)
Oct 11, 2019 114.75 118.31 114.39 116.96 276,811 +3.66(+3.23%)
Oct 10, 2019 114.08 114.61 112.73 113.30 347,555 -0.74(-0.65%)
Oct 09, 2019 110.95 115.05 110.95 114.04 401,963 +5.03(+4.61%)
Oct 08, 2019 111.44 111.94 108.89 109.01 272,363 -3.39(-3.02%)
Oct 07, 2019 110.07 112.58 109.94 112.41 321,974 +1.56(+1.41%)
Oct 04, 2019 110.15 110.86 108.74 110.85 189,624 +1.19(+1.08%)
Oct 03, 2019 107.81 109.84 106.47 109.66 271,674 +1.37(+1.26%)
Oct 02, 2019 106.95 108.88 105.52 108.29 257,440 -0.06(-0.05%)
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.