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

Ubiquiti Networks (NY: UI )

148.81 -1.10 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 292.04 296.85 292.04 294.48 33,445 -1.01(-0.34%)
Oct 28, 2021 289.15 296.58 289.10 295.49 48,037 +6.87(+2.38%)
Oct 27, 2021 294.17 295.99 288.60 288.62 49,901 -4.28(-1.46%)
Oct 26, 2021 290.44 294.67 292.90 55,349 +5.01(+1.74%)
Oct 25, 2021 293.73 294.63 287.74 287.89 66,713 -5.98(-2.03%)
Oct 22, 2021 316.86 316.86 291.29 293.87 105,446 -21.31(-6.76%)
Oct 21, 2021 313.01 320.96 312.32 315.18 51,814 +2.21(+0.71%)
Oct 20, 2021 310.90 315.53 310.16 312.97 28,315 +3.02(+0.97%)
Oct 19, 2021 312.28 313.60 308.50 309.95 29,566 -0.22(-0.07%)
Oct 18, 2021 307.30 310.76 306.21 310.17 33,083 +2.47(+0.80%)
Oct 15, 2021 310.81 311.81 305.18 307.71 30,575 -1.97(-0.63%)
Oct 14, 2021 304.83 310.93 304.83 309.67 32,147 +8.07(+2.68%)
Oct 13, 2021 300.02 301.65 297.82 301.60 28,817 +3.87(+1.30%)
Oct 12, 2021 300.24 302.74 297.07 297.73 27,325 -2.36(-0.79%)
Oct 11, 2021 297.41 302.94 296.52 300.09 31,933 +2.81(+0.94%)
Oct 08, 2021 305.87 305.87 297.02 297.29 24,326 -7.25(-2.38%)
Oct 07, 2021 296.11 306.24 296.11 304.53 62,272 +9.80(+3.33%)
Oct 06, 2021 291.08 295.88 289.14 294.73 55,587 +0.58(+0.20%)
Oct 05, 2021 290.86 297.98 290.73 294.15 76,494 +3.50(+1.20%)
Oct 04, 2021 291.76 292.60 285.62 290.65 97,233 -0.05(-0.02%)
Oct 01, 2021 289.35 293.65 285.78 290.70 53,263 +2.83(+0.98%)
Sep 30, 2021 288.51 293.91 287.11 287.87 58,002 +1.68(+0.59%)
Sep 29, 2021 287.64 292.11 286.19 286.19 23,193 -0.34(-0.12%)
Sep 28, 2021 288.60 291.10 285.88 286.53 61,084 -5.81(-1.99%)
Sep 27, 2021 291.78 296.31 291.25 292.34 38,787 -2.10(-0.71%)
Sep 24, 2021 291.05 295.88 289.81 294.44 30,894 -0.06(-0.02%)
Sep 23, 2021 290.12 297.33 290.12 294.50 36,444 +3.84(+1.32%)
Sep 22, 2021 289.27 294.44 289.27 290.67 33,315 -0.27(-0.09%)
Sep 21, 2021 288.51 293.48 288.51 290.94 40,637 +3.02(+1.05%)
Sep 20, 2021 293.40 294.51 285.18 287.92 80,039 -5.16(-1.76%)
Sep 17, 2021 296.33 296.59 289.53 293.07 201,763 -4.01(-1.35%)
Sep 16, 2021 301.42 303.20 294.98 297.08 56,805 -3.11(-1.04%)
Sep 15, 2021 299.00 302.24 294.03 300.20 50,498 +3.26(+1.10%)
Sep 14, 2021 303.10 303.10 295.84 296.94 35,045 -5.34(-1.77%)
Sep 13, 2021 303.93 308.43 301.02 302.28 42,705 -0.72(-0.24%)
Sep 10, 2021 307.35 307.35 299.87 303.00 33,314 -1.72(-0.56%)
Sep 09, 2021 306.74 306.74 299.67 304.72 44,803 -0.57(-0.19%)
Sep 08, 2021 310.36 310.36 299.85 305.29 48,219 -5.35(-1.72%)
Sep 07, 2021 319.61 319.61 306.52 310.64 60,282 -8.92(-2.79%)
Sep 03, 2021 318.35 320.88 314.58 319.56 51,039 +2.88(+0.91%)
Sep 02, 2021 318.06 319.51 312.12 316.68 39,206 +2.01(+0.64%)
Sep 01, 2021 314.78 316.79 311.47 314.67 44,118 +1.64(+0.53%)
Aug 31, 2021 327.67 328.89 310.20 313.02 77,190 -12.11(-3.73%)
Aug 30, 2021 312.31 331.70 311.59 325.14 119,917 +15.47(+5.00%)
Aug 27, 2021 313.15 314.60 294.83 309.67 151,089 +20.52(+7.10%)
Aug 26, 2021 291.70 292.47 286.73 289.14 40,734 -4.45(-1.52%)
Aug 25, 2021 295.80 299.06 293.59 293.60 19,295 -0.10(-0.03%)
Aug 24, 2021 292.61 296.51 290.70 293.69 26,366 +0.89(+0.31%)
Aug 23, 2021 297.24 298.51 292.53 292.80 26,461 -4.48(-1.51%)
Aug 20, 2021 289.89 298.04 288.65 297.28 39,255 +5.94(+2.04%)
Aug 19, 2021 281.72 293.33 281.72 291.35 57,618 +5.61(+1.96%)
Aug 18, 2021 289.59 294.52 285.74 285.74 38,103 -5.07(-1.74%)
Aug 17, 2021 295.36 295.82 284.90 290.81 71,456 -5.01(-1.69%)
Aug 16, 2021 298.90 304.72 295.90 295.82 50,350 -2.91(-0.98%)
Aug 13, 2021 295.84 300.89 295.74 298.74 28,895 +2.06(+0.69%)
Aug 12, 2021 299.18 304.39 295.90 296.68 25,718 -0.85(-0.28%)
Aug 11, 2021 297.00 300.93 294.40 297.52 27,191 +3.37(+1.14%)
Aug 10, 2021 299.36 300.97 293.66 294.16 32,873 -4.36(-1.46%)
Aug 09, 2021 301.30 305.92 297.28 298.51 54,412 -4.91(-1.62%)
Aug 06, 2021 301.97 304.99 298.43 303.42 30,957 +1.55(+0.51%)
Aug 05, 2021 304.35 308.29 300.13 301.87 36,689 -3.77(-1.23%)
Aug 04, 2021 305.08 306.14 298.63 305.64 31,641 +0.36(+0.12%)
Aug 03, 2021 300.27 307.04 291.51 305.29 75,549 +6.97(+2.34%)
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.