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

Ubiquiti Networks (NY: UI )

146.37 +4.92 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 272.15 276.72 271.72 274.10 92,749 -0.38(-0.14%)
Apr 29, 2021 273.01 277.63 269.54 274.49 84,865 +1.24(+0.45%)
Apr 28, 2021 277.88 278.04 273.14 273.25 97,167 -4.78(-1.72%)
Apr 27, 2021 279.30 281.25 275.72 278.03 55,389 -1.70(-0.61%)
Apr 26, 2021 278.44 282.54 275.92 279.73 93,839 +2.23(+0.80%)
Apr 23, 2021 273.01 277.90 269.51 277.50 73,595 +8.71(+3.24%)
Apr 22, 2021 267.24 272.21 264.10 268.79 75,497 -0.02(-0.01%)
Apr 21, 2021 265.14 272.81 264.39 268.81 60,616 +3.38(+1.27%)
Apr 20, 2021 270.31 270.33 263.71 265.43 80,454 -4.17(-1.55%)
Apr 19, 2021 276.06 278.92 267.06 269.60 140,063 -6.46(-2.34%)
Apr 16, 2021 266.75 276.78 265.89 276.06 109,300 +7.72(+2.88%)
Apr 15, 2021 266.38 270.27 264.95 268.34 66,973 +3.76(+1.42%)
Apr 14, 2021 272.11 274.01 262.88 264.57 87,030 -6.94(-2.55%)
Apr 13, 2021 264.89 273.25 264.89 271.51 118,779 +7.16(+2.71%)
Apr 12, 2021 271.57 271.57 262.15 264.35 122,870 -6.34(-2.34%)
Apr 09, 2021 273.93 276.67 267.33 270.69 103,679 -5.98(-2.16%)
Apr 08, 2021 268.97 278.56 265.22 276.67 213,708 +9.70(+3.63%)
Apr 07, 2021 272.44 278.66 264.43 266.97 147,917 -10.72(-3.86%)
Apr 06, 2021 279.55 279.55 272.00 277.69 157,134 -1.65(-0.59%)
Apr 05, 2021 277.82 282.74 270.01 279.34 223,302 +1.57(+0.56%)
Apr 01, 2021 286.56 288.19 273.79 277.77 307,290 -8.79(-3.07%)
Mar 31, 2021 329.50 329.50 283.39 286.56 839,951 -48.70(-14.53%)
Mar 30, 2021 360.53 364.64 329.62 335.27 226,941 -26.69(-7.37%)
Mar 29, 2021 374.54 386.00 354.48 361.95 181,791 -12.58(-3.36%)
Mar 26, 2021 333.84 380.42 333.60 374.54 386,299 +46.42(+14.15%)
Mar 25, 2021 314.29 328.53 313.49 328.12 80,140 +11.60(+3.67%)
Mar 24, 2021 328.95 331.53 315.95 316.52 85,043 -12.97(-3.94%)
Mar 23, 2021 333.90 336.18 326.55 329.49 100,392 -3.28(-0.98%)
Mar 22, 2021 332.80 336.18 329.66 332.76 78,470 +2.88(+0.87%)
Mar 19, 2021 325.71 335.46 325.71 329.88 186,643 +5.43(+1.67%)
Mar 18, 2021 331.43 333.75 323.13 324.45 49,601 -9.81(-2.93%)
Mar 17, 2021 332.17 335.47 323.88 334.26 78,248 -0.10(-0.03%)
Mar 16, 2021 326.66 338.75 326.66 334.36 87,160 +6.99(+2.14%)
Mar 15, 2021 326.44 328.92 323.13 327.36 79,882 +4.30(+1.33%)
Mar 12, 2021 321.80 325.32 319.68 323.06 55,170 +0.06(+0.02%)
Mar 11, 2021 324.86 329.56 319.35 323.00 127,997 +4.93(+1.55%)
Mar 10, 2021 324.41 326.59 313.92 318.07 76,758 -1.06(-0.33%)
Mar 09, 2021 316.44 324.63 315.04 319.13 97,682 +8.61(+2.77%)
Mar 08, 2021 307.75 317.98 304.27 310.52 93,143 +4.00(+1.30%)
Mar 05, 2021 301.58 307.15 286.00 306.52 80,466 +5.64(+1.87%)
Mar 04, 2021 314.99 316.06 296.25 300.89 125,772 -13.16(-4.19%)
Mar 03, 2021 315.27 316.41 308.41 314.05 119,558 -1.60(-0.51%)
Mar 02, 2021 326.62 326.62 314.22 315.65 78,449 -8.53(-2.63%)
Mar 01, 2021 309.90 326.60 309.90 324.18 117,226 +17.81(+5.81%)
Feb 26, 2021 309.33 313.95 304.32 306.37 86,191 -2.29(-0.74%)
Feb 25, 2021 305.49 313.29 305.30 308.66 137,178 +0.79(+0.26%)
Feb 24, 2021 317.31 317.31 306.66 307.87 154,834 -6.97(-2.22%)
Feb 23, 2021 317.13 321.58 300.31 314.84 156,839 -7.72(-2.39%)
Feb 22, 2021 331.04 331.46 319.52 322.56 80,918 -9.83(-2.96%)
Feb 19, 2021 328.54 335.41 326.21 332.39 74,428 +6.65(+2.04%)
Feb 18, 2021 329.52 329.52 321.24 325.74 90,285 -6.73(-2.02%)
Feb 17, 2021 334.63 334.86 324.70 332.46 73,254 -2.91(-0.87%)
Feb 16, 2021 337.77 337.77 326.87 335.37 73,876 -4.65(-1.37%)
Feb 12, 2021 342.47 345.13 338.19 340.02 51,631 -2.12(-0.62%)
Feb 11, 2021 337.87 342.22 334.28 342.15 79,907 +6.74(+2.01%)
Feb 10, 2021 346.43 348.22 330.29 335.41 113,278 -7.23(-2.11%)
Feb 09, 2021 334.89 348.02 334.60 342.64 113,687 +10.01(+3.01%)
Feb 08, 2021 328.72 339.14 324.86 332.63 118,282 +7.33(+2.25%)
Feb 05, 2021 330.42 339.24 318.46 325.30 234,687 +24.05(+7.98%)
Feb 04, 2021 293.22 302.15 290.94 301.25 138,162 +9.86(+3.39%)
Feb 03, 2021 292.19 295.39 284.19 291.38 85,241 -0.94(-0.32%)
Feb 02, 2021 308.95 308.95 281.70 292.32 176,761 -14.31(-4.67%)
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.