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

Ubiquiti Networks (NY: UI )

152.06 +0.67 (+0.44%)
Official Closing 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 (%)
Mar 31, 2021 329.58 329.58 283.46 286.63 839,752 -48.72(-14.53%)
Mar 30, 2021 360.62 364.73 329.70 335.35 226,887 -26.69(-7.37%)
Mar 29, 2021 374.63 386.09 354.56 362.04 181,748 -12.59(-3.36%)
Mar 26, 2021 333.92 380.51 333.68 374.63 386,208 +46.43(+14.15%)
Mar 25, 2021 314.36 328.61 313.56 328.20 80,121 +11.61(+3.67%)
Mar 24, 2021 329.02 331.61 316.02 316.59 85,023 -12.97(-3.94%)
Mar 23, 2021 333.98 336.26 326.62 329.56 100,368 -3.28(-0.98%)
Mar 22, 2021 332.88 336.26 329.74 332.84 78,451 +2.88(+0.87%)
Mar 19, 2021 325.79 335.54 325.79 329.96 186,599 +5.43(+1.67%)
Mar 18, 2021 331.50 333.83 323.21 324.53 49,589 -9.81(-2.93%)
Mar 17, 2021 332.24 335.55 323.95 334.34 78,230 -0.10(-0.03%)
Mar 16, 2021 326.74 338.83 326.74 334.44 87,139 +7.00(+2.14%)
Mar 15, 2021 326.52 329.00 323.21 327.44 79,863 +4.30(+1.33%)
Mar 12, 2021 321.88 325.40 319.75 323.13 55,157 +0.06(+0.02%)
Mar 11, 2021 324.94 329.64 319.43 323.08 127,966 +4.93(+1.55%)
Mar 10, 2021 324.49 326.67 314.00 318.15 76,740 -1.06(-0.33%)
Mar 09, 2021 316.51 324.71 315.11 319.20 97,659 +8.61(+2.77%)
Mar 08, 2021 307.82 318.05 304.34 310.60 93,121 +4.00(+1.30%)
Mar 05, 2021 301.65 307.22 286.06 306.60 80,447 +5.64(+1.87%)
Mar 04, 2021 315.06 316.14 296.32 300.96 125,742 -13.16(-4.19%)
Mar 03, 2021 315.34 316.49 308.48 314.12 119,529 -1.61(-0.51%)
Mar 02, 2021 326.70 326.70 314.29 315.73 78,431 -8.53(-2.63%)
Mar 01, 2021 309.97 326.68 309.97 324.26 117,198 +17.81(+5.81%)
Feb 26, 2021 309.40 314.02 304.39 306.44 86,170 -2.29(-0.74%)
Feb 25, 2021 305.56 313.36 305.37 308.73 137,146 +0.79(+0.26%)
Feb 24, 2021 317.39 317.39 306.73 307.94 154,797 -6.98(-2.22%)
Feb 23, 2021 317.21 321.65 300.38 314.92 156,802 -7.72(-2.39%)
Feb 22, 2021 331.12 331.54 319.60 322.63 80,899 -9.83(-2.96%)
Feb 19, 2021 328.62 335.49 326.29 332.46 74,410 +6.65(+2.04%)
Feb 18, 2021 329.60 329.60 321.32 325.81 90,264 -6.73(-2.02%)
Feb 17, 2021 334.71 334.93 324.78 332.54 73,236 -2.91(-0.87%)
Feb 16, 2021 337.85 337.85 326.95 335.45 73,859 -4.65(-1.37%)
Feb 12, 2021 342.55 345.22 338.27 340.10 51,619 -2.12(-0.62%)
Feb 11, 2021 337.95 342.30 334.36 342.23 79,888 +6.74(+2.01%)
Feb 10, 2021 346.51 348.30 330.36 335.49 113,251 -7.23(-2.11%)
Feb 09, 2021 334.97 348.10 334.68 342.72 113,660 +10.01(+3.01%)
Feb 08, 2021 328.80 339.22 324.94 332.71 118,254 +7.33(+2.25%)
Feb 05, 2021 330.50 339.32 318.54 325.37 234,631 +24.05(+7.98%)
Feb 04, 2021 293.29 302.22 291.01 301.32 138,129 +9.87(+3.39%)
Feb 03, 2021 292.26 295.46 284.25 291.45 85,221 -0.94(-0.32%)
Feb 02, 2021 309.03 309.03 281.77 292.39 176,719 -14.31(-4.67%)
Feb 01, 2021 296.46 311.21 296.14 306.70 193,705 +11.09(+3.75%)
Jan 29, 2021 283.56 298.23 282.43 295.61 166,492 +9.04(+3.16%)
Jan 28, 2021 287.94 310.59 279.82 286.57 251,198 -3.76(-1.30%)
Jan 27, 2021 262.14 293.08 260.96 290.33 250,312 +25.69(+9.71%)
Jan 26, 2021 258.02 264.85 255.47 264.64 102,654 +5.75(+2.22%)
Jan 25, 2021 256.87 261.06 252.59 258.89 114,058 +4.59(+1.80%)
Jan 22, 2021 249.55 257.62 249.55 254.30 103,667 +2.68(+1.06%)
Jan 21, 2021 248.04 251.63 244.35 251.62 115,678 +4.22(+1.71%)
Jan 20, 2021 241.98 248.05 241.82 247.40 146,331 +6.31(+2.62%)
Jan 19, 2021 239.93 243.61 238.16 241.09 141,518 +3.74(+1.58%)
Jan 15, 2021 231.62 238.88 226.62 237.35 176,077 +3.99(+1.71%)
Jan 14, 2021 234.57 240.91 232.27 233.36 121,342 -0.60(-0.26%)
Jan 13, 2021 244.17 245.23 232.66 233.96 116,191 -9.09(-3.74%)
Jan 12, 2021 240.55 245.71 240.34 243.05 90,688 -4.05(-1.64%)
Jan 11, 2021 244.16 248.61 242.35 247.10 110,701 +0.43(+0.18%)
Jan 08, 2021 247.63 251.67 242.35 246.67 126,692 -0.59(-0.24%)
Jan 07, 2021 257.17 260.89 245.02 247.25 170,874 -9.73(-3.79%)
Jan 06, 2021 262.79 265.46 255.41 256.99 127,665 -9.84(-3.69%)
Jan 05, 2021 260.82 268.70 259.37 266.82 102,909 +6.95(+2.67%)
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.