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 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%)
Nov 01, 2022 340.41 340.41 331.13 335.32 41,988 -1.94(-0.57%)
Oct 31, 2022 340.85 340.85 333.03 337.25 48,111 -3.32(-0.97%)
Oct 28, 2022 325.35 341.03 325.35 340.57 50,391 +14.59(+4.48%)
Oct 27, 2022 332.10 334.82 322.61 325.98 73,590 -4.95(-1.50%)
Oct 26, 2022 326.07 335.55 322.41 330.93 50,093 +3.03(+0.93%)
Oct 25, 2022 316.98 330.38 316.98 327.90 60,899 +12.63(+4.01%)
Oct 24, 2022 312.49 315.72 309.03 315.26 75,014 +2.09(+0.67%)
Oct 21, 2022 299.75 313.92 298.01 313.17 53,494 +15.73(+5.29%)
Oct 20, 2022 297.77 303.94 293.38 297.44 45,912 -3.85(-1.28%)
Oct 19, 2022 301.12 301.30 295.25 301.30 38,955 +0.87(+0.29%)
Oct 18, 2022 299.55 300.43 294.29 300.43 48,488 +4.40(+1.49%)
Oct 17, 2022 291.69 296.97 291.69 296.03 40,280 +11.42(+4.01%)
Oct 14, 2022 297.89 297.89 284.44 284.62 47,800 -9.34(-3.18%)
Oct 13, 2022 282.54 296.04 278.49 293.95 45,525 +4.76(+1.64%)
Oct 12, 2022 292.60 292.68 288.95 289.20 35,112 -0.94(-0.33%)
Oct 11, 2022 289.84 292.40 284.00 290.14 33,709 -0.19(-0.07%)
Oct 10, 2022 292.86 292.86 285.15 290.33 50,398 -2.68(-0.91%)
Oct 07, 2022 303.96 304.19 291.31 293.01 44,317 -15.66(-5.07%)
Oct 06, 2022 309.16 311.24 305.83 308.67 46,739 +0.27(+0.09%)
Oct 05, 2022 299.59 309.26 296.37 308.39 47,066 +7.79(+2.59%)
Oct 04, 2022 295.72 300.67 295.72 300.61 33,217 +10.38(+3.58%)
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.