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

Ubiquiti Networks (NY: UI )

145.55 +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 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%)
Nov 02, 2020 179.93 180.26 175.24 177.62 135,814 -0.24(-0.13%)
Oct 30, 2020 177.49 179.55 176.43 177.87 96,319 -0.84(-0.47%)
Oct 29, 2020 176.53 179.86 175.68 178.71 119,274 +1.83(+1.03%)
Oct 28, 2020 178.37 180.48 176.14 176.88 96,618 -4.85(-2.67%)
Oct 27, 2020 180.11 182.68 179.35 181.73 86,697 +1.28(+0.71%)
Oct 26, 2020 181.99 183.43 178.02 180.44 78,474 -2.87(-1.57%)
Oct 23, 2020 187.00 187.82 181.68 183.32 103,206 -3.58(-1.92%)
Oct 22, 2020 189.81 191.55 186.10 186.90 115,362 -2.91(-1.53%)
Oct 21, 2020 190.28 195.00 189.79 189.81 111,945 +0.15(+0.08%)
Oct 20, 2020 193.03 196.85 187.45 189.66 130,576 -2.17(-1.13%)
Oct 19, 2020 191.23 198.59 191.05 191.83 115,760 +1.23(+0.64%)
Oct 16, 2020 184.57 192.39 184.02 190.60 127,103 +6.79(+3.70%)
Oct 15, 2020 179.04 185.32 178.64 183.81 91,202 +2.98(+1.65%)
Oct 14, 2020 182.05 183.00 178.99 180.83 93,415 -0.92(-0.51%)
Oct 13, 2020 182.29 183.69 180.36 181.75 96,707 -0.55(-0.30%)
Oct 12, 2020 182.91 182.91 178.57 182.29 113,163 +0.81(+0.44%)
Oct 09, 2020 180.16 183.22 179.51 181.49 93,501 +1.82(+1.01%)
Oct 08, 2020 176.05 180.26 175.98 179.67 181,546 +3.82(+2.17%)
Oct 07, 2020 174.18 178.72 172.79 175.84 275,367 +3.98(+2.31%)
Oct 06, 2020 167.77 175.01 167.77 171.87 249,986 +2.86(+1.69%)
Oct 05, 2020 158.56 170.83 158.07 169.01 240,167 +10.65(+6.72%)
Oct 02, 2020 158.58 163.66 157.92 158.36 222,692 -3.14(-1.95%)
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.