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 (%)
May 08, 2023 198.77 200.69 188.07 188.37 126,065 -8.98(-4.55%)
May 05, 2023 215.17 216.73 191.44 197.35 230,072 -20.52(-9.42%)
May 04, 2023 222.52 223.18 215.51 217.87 70,668 -5.96(-2.66%)
May 03, 2023 227.85 229.55 222.65 223.83 54,165 -4.32(-1.89%)
May 02, 2023 230.99 230.99 227.63 228.15 58,009 -3.54(-1.53%)
May 01, 2023 227.15 232.51 227.15 231.69 59,596 +4.01(+1.76%)
Apr 28, 2023 227.50 231.15 226.68 227.68 46,952 -1.16(-0.51%)
Apr 27, 2023 226.54 231.19 226.41 228.84 58,401 +1.80(+0.79%)
Apr 26, 2023 231.51 231.51 226.18 227.04 65,552 -3.94(-1.71%)
Apr 25, 2023 237.91 237.91 230.69 230.99 43,686 -7.82(-3.28%)
Apr 24, 2023 240.11 241.38 238.39 238.81 37,045 -0.69(-0.29%)
Apr 21, 2023 239.52 240.96 238.18 239.51 53,976 +0.48(+0.20%)
Apr 20, 2023 240.69 241.08 238.00 239.03 39,794 -1.86(-0.77%)
Apr 19, 2023 246.70 246.95 237.94 240.89 120,140 -7.59(-3.05%)
Apr 18, 2023 249.61 249.61 246.70 248.47 43,720 -1.60(-0.64%)
Apr 17, 2023 253.51 254.55 249.89 250.07 32,125 -3.72(-1.47%)
Apr 14, 2023 256.56 256.74 252.78 253.79 34,820 -4.19(-1.62%)
Apr 13, 2023 258.26 259.41 256.44 257.98 32,568 +2.22(+0.87%)
Apr 12, 2023 257.88 258.96 255.76 255.76 28,699 -2.79(-1.08%)
Apr 11, 2023 263.72 263.76 258.36 258.55 34,983 -3.29(-1.26%)
Apr 10, 2023 258.30 261.94 257.98 261.84 37,592 +2.96(+1.14%)
Apr 06, 2023 257.67 260.04 257.30 258.88 30,422 +0.68(+0.27%)
Apr 05, 2023 260.57 261.32 258.20 258.20 60,006 -2.02(-0.78%)
Apr 04, 2023 264.52 264.52 259.57 260.21 43,451 -2.90(-1.10%)
Apr 03, 2023 263.76 265.11 261.89 263.11 36,552 -2.89(-1.09%)
Mar 31, 2023 261.16 267.16 259.93 266.00 48,018 +6.87(+2.65%)
Mar 30, 2023 258.76 261.06 258.18 259.13 38,979 +1.00(+0.39%)
Mar 29, 2023 252.51 258.65 249.90 258.13 60,701 +6.32(+2.51%)
Mar 28, 2023 256.53 257.98 250.44 251.80 47,527 -6.06(-2.35%)
Mar 27, 2023 258.45 259.35 256.28 257.86 36,031 -0.38(-0.15%)
Mar 24, 2023 259.93 259.93 256.02 258.25 27,658 -1.76(-0.68%)
Mar 23, 2023 260.21 266.14 257.28 260.01 44,184 +0.11(+0.04%)
Mar 22, 2023 265.38 266.15 259.39 259.90 30,501 -5.47(-2.06%)
Mar 21, 2023 265.77 268.80 263.07 265.37 41,440 +1.10(+0.42%)
Mar 20, 2023 257.53 265.21 257.53 264.28 33,414 +7.99(+3.12%)
Mar 17, 2023 262.00 262.00 255.41 256.29 83,017 -5.86(-2.24%)
Mar 16, 2023 256.08 263.86 256.08 262.15 51,538 +5.81(+2.27%)
Mar 15, 2023 257.96 262.10 252.47 256.34 52,464 -6.25(-2.38%)
Mar 14, 2023 261.19 265.16 261.00 262.58 56,707 +4.61(+1.79%)
Mar 13, 2023 256.97 261.67 256.40 257.97 44,934 -1.28(-0.49%)
Mar 10, 2023 259.45 261.77 256.83 259.25 48,032 -3.78(-1.44%)
Mar 09, 2023 267.23 269.24 262.35 263.03 37,972 -4.33(-1.62%)
Mar 08, 2023 262.97 268.08 262.97 267.36 21,211 +4.41(+1.68%)
Mar 07, 2023 267.25 267.25 260.18 262.95 34,482 -3.18(-1.20%)
Mar 06, 2023 266.31 268.95 265.31 266.14 29,319 +0.59(+0.22%)
Mar 03, 2023 262.17 268.21 262.17 265.55 36,256 +4.13(+1.58%)
Mar 02, 2023 260.38 262.37 256.55 261.42 39,207 -0.21(-0.08%)
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.