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 (%)
Jun 30, 2022 240.92 246.70 239.01 240.94 54,645 -4.60(-1.87%)
Jun 29, 2022 243.72 245.85 237.68 245.54 43,966 +0.26(+0.11%)
Jun 28, 2022 255.75 255.75 244.69 245.28 60,506 -9.78(-3.83%)
Jun 27, 2022 255.32 256.75 252.36 255.06 40,965 -1.30(-0.51%)
Jun 24, 2022 248.96 257.39 248.96 256.36 202,756 +10.78(+4.39%)
Jun 23, 2022 243.45 246.98 242.68 245.58 70,849 +4.67(+1.94%)
Jun 22, 2022 238.74 244.13 238.44 240.91 47,033 -1.48(-0.61%)
Jun 21, 2022 244.62 244.62 240.84 242.39 65,175 +0.81(+0.33%)
Jun 17, 2022 236.49 241.90 236.49 241.58 96,416 +6.15(+2.61%)
Jun 16, 2022 245.15 245.15 234.26 235.43 104,409 -16.67(-6.61%)
Jun 15, 2022 248.21 254.73 247.46 252.09 41,815 +6.77(+2.76%)
Jun 14, 2022 242.74 246.75 241.71 245.33 49,965 +2.91(+1.20%)
Jun 13, 2022 248.34 248.34 241.92 242.42 66,813 -11.67(-4.59%)
Jun 10, 2022 258.06 260.60 254.09 254.09 41,176 -9.74(-3.69%)
Jun 09, 2022 264.88 268.81 263.82 263.82 38,657 -2.37(-0.89%)
Jun 08, 2022 263.58 268.00 263.58 266.19 39,518 -1.14(-0.42%)
Jun 07, 2022 262.56 268.14 262.03 267.33 38,119 +3.89(+1.48%)
Jun 06, 2022 262.83 266.94 260.37 263.43 50,980 +1.70(+0.65%)
Jun 03, 2022 262.09 263.87 258.22 261.73 40,343 -2.09(-0.79%)
Jun 02, 2022 256.34 264.04 254.75 263.82 53,949 +9.20(+3.61%)
Jun 01, 2022 256.35 258.20 251.65 254.62 58,885 +0.72(+0.28%)
May 31, 2022 258.11 259.11 253.75 253.90 56,080 -5.43(-2.09%)
May 27, 2022 252.39 262.01 252.02 259.33 59,439 +8.19(+3.26%)
May 26, 2022 244.69 253.28 242.85 251.13 44,885 +6.08(+2.48%)
May 25, 2022 247.62 249.76 242.39 245.06 66,002 -4.70(-1.88%)
May 24, 2022 245.04 250.61 239.82 249.76 44,201 +3.16(+1.28%)
May 23, 2022 242.19 249.02 240.91 246.60 67,230 +4.04(+1.66%)
May 20, 2022 236.11 242.58 232.44 242.56 71,353 +8.19(+3.50%)
May 19, 2022 234.91 238.22 229.16 234.37 59,985 -1.07(-0.45%)
May 18, 2022 240.18 243.09 233.33 235.44 63,451 -9.47(-3.87%)
May 17, 2022 235.01 245.20 234.00 244.91 54,888 +12.09(+5.20%)
May 16, 2022 229.38 234.25 227.63 232.82 64,582 +0.15(+0.06%)
May 13, 2022 221.23 232.70 221.23 232.67 66,032 +14.64(+6.71%)
May 12, 2022 213.34 219.81 211.19 218.03 81,081 +3.31(+1.54%)
May 11, 2022 220.15 225.90 213.09 214.72 119,944 -8.39(-3.76%)
May 10, 2022 229.21 232.19 216.92 223.12 119,150 -2.72(-1.20%)
May 09, 2022 221.04 228.85 216.30 225.84 154,577 +0.47(+0.21%)
May 06, 2022 243.08 247.86 221.21 225.37 230,053 -41.66(-15.60%)
May 05, 2022 278.18 278.18 264.77 267.03 88,088 -12.98(-4.64%)
May 04, 2022 275.03 280.14 269.92 280.01 54,486 +4.36(+1.58%)
May 03, 2022 274.20 277.87 272.49 275.66 68,177 +0.80(+0.29%)
May 02, 2022 271.55 277.27 269.37 274.85 98,694 +1.60(+0.58%)
Apr 29, 2022 276.21 281.83 272.61 273.25 87,199 -6.88(-2.46%)
Apr 28, 2022 270.09 280.23 270.09 280.14 115,301 +11.95(+4.45%)
Apr 27, 2022 274.44 278.98 266.28 268.19 107,819 -5.30(-1.94%)
Apr 26, 2022 281.30 281.52 273.41 273.49 92,408 -8.58(-3.04%)
Apr 25, 2022 271.74 282.09 269.34 282.06 98,266 +6.97(+2.53%)
Apr 22, 2022 282.71 284.63 274.66 275.09 89,304 -6.77(-2.40%)
Apr 21, 2022 287.47 291.62 280.86 281.86 99,256 -4.67(-1.63%)
Apr 20, 2022 282.95 286.57 281.05 286.53 104,780 +6.05(+2.16%)
Apr 19, 2022 274.66 282.30 273.58 280.48 97,667 +3.77(+1.36%)
Apr 18, 2022 277.92 281.93 274.96 276.71 82,283 -3.71(-1.32%)
Apr 14, 2022 277.76 283.09 277.26 280.42 74,826 -2.99(-1.06%)
Apr 13, 2022 279.18 283.76 278.80 283.41 86,055 +6.64(+2.40%)
Apr 12, 2022 275.06 280.49 274.13 276.77 71,239 +3.35(+1.23%)
Apr 11, 2022 271.68 276.62 269.97 273.42 71,952 -1.57(-0.57%)
Apr 08, 2022 276.42 281.65 273.08 274.99 96,489 -4.36(-1.56%)
Apr 07, 2022 276.29 281.55 274.88 279.34 94,852 +0.97(+0.35%)
Apr 06, 2022 280.95 282.17 275.45 278.38 109,529 -4.44(-1.57%)
Apr 05, 2022 289.79 291.60 282.38 282.82 96,937 -7.48(-2.58%)
Apr 04, 2022 281.24 290.41 281.24 290.30 123,336 +9.23(+3.28%)
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.