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

Ubiquiti Networks (NY: UI )

145.55 +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 313.15 313.47 301.05 301.37 117,293 -8.50(-2.74%)
Aug 30, 2022 317.06 317.06 304.98 309.87 75,734 -4.06(-1.29%)
Aug 29, 2022 305.85 316.24 305.85 313.93 77,793 +7.05(+2.30%)
Aug 26, 2022 320.41 323.58 302.45 306.88 72,847 -2.72(-0.88%)
Aug 25, 2022 308.11 311.04 307.41 309.60 43,516 +2.89(+0.94%)
Aug 24, 2022 306.07 309.45 303.59 306.70 30,094 -1.40(-0.45%)
Aug 23, 2022 310.21 314.50 307.88 308.10 42,370 -0.61(-0.20%)
Aug 22, 2022 310.50 312.39 307.01 308.71 43,392 -7.71(-2.44%)
Aug 19, 2022 320.00 320.00 312.47 316.42 36,685 -4.83(-1.51%)
Aug 18, 2022 313.68 323.36 313.68 321.26 33,645 +7.60(+2.42%)
Aug 17, 2022 312.51 314.58 308.56 313.65 37,600 +0.01(+0.00%)
Aug 16, 2022 314.41 315.10 310.29 313.64 33,048 +0.31(+0.10%)
Aug 15, 2022 310.70 314.33 307.82 313.33 30,523 +1.80(+0.58%)
Aug 12, 2022 306.97 312.96 306.88 311.54 29,025 +4.46(+1.45%)
Aug 11, 2022 310.54 311.29 306.46 307.08 34,451 -0.76(-0.25%)
Aug 10, 2022 307.91 310.01 307.06 307.84 41,991 +5.29(+1.75%)
Aug 09, 2022 309.03 309.03 299.25 302.55 63,144 -6.45(-2.09%)
Aug 08, 2022 309.58 309.58 306.78 308.99 45,071 +2.62(+0.86%)
Aug 05, 2022 300.97 306.59 297.01 306.37 35,941 +4.26(+1.41%)
Aug 04, 2022 300.97 302.97 295.16 302.11 60,342 +2.75(+0.92%)
Aug 03, 2022 295.15 300.99 292.23 299.36 52,505 +6.81(+2.33%)
Aug 02, 2022 288.70 294.12 288.30 292.56 56,438 +4.84(+1.68%)
Aug 01, 2022 293.01 299.74 286.82 287.72 103,248 -5.15(-1.76%)
Jul 29, 2022 289.93 298.02 286.25 292.87 68,621 +5.31(+1.85%)
Jul 28, 2022 279.92 290.22 278.70 287.56 63,901 +9.96(+3.59%)
Jul 27, 2022 267.96 279.32 267.96 277.59 54,961 +10.92(+4.10%)
Jul 26, 2022 264.55 269.58 261.19 266.67 74,321 +2.67(+1.01%)
Jul 25, 2022 265.23 266.07 261.70 264.00 30,508 +0.21(+0.08%)
Jul 22, 2022 267.46 267.87 261.30 263.79 37,829 -3.03(-1.14%)
Jul 21, 2022 261.15 267.27 260.51 266.82 34,332 +6.60(+2.54%)
Jul 20, 2022 256.80 260.44 254.78 260.21 45,722 +4.15(+1.62%)
Jul 19, 2022 248.91 256.07 248.91 256.07 45,101 +9.13(+3.70%)
Jul 18, 2022 250.50 250.50 245.66 246.94 35,211 -3.16(-1.26%)
Jul 15, 2022 243.96 250.10 241.62 250.10 68,924 +7.23(+2.98%)
Jul 14, 2022 238.21 244.54 234.35 242.86 31,999 +0.44(+0.18%)
Jul 13, 2022 239.00 245.22 239.00 242.43 33,403 +0.28(+0.12%)
Jul 12, 2022 244.00 246.61 242.14 242.14 35,508 -3.24(-1.32%)
Jul 11, 2022 245.81 250.36 243.59 245.39 48,716 -3.54(-1.42%)
Jul 08, 2022 246.68 251.88 242.36 248.93 44,394 +2.56(+1.04%)
Jul 07, 2022 245.21 247.21 245.03 246.37 49,497 +2.82(+1.16%)
Jul 06, 2022 241.05 245.86 240.93 243.55 43,563 +3.73(+1.55%)
Jul 05, 2022 236.05 239.83 231.97 239.82 49,679 +1.18(+0.49%)
Jul 01, 2022 240.69 242.85 234.84 238.65 65,582 -2.35(-0.98%)
Jun 30, 2022 240.98 246.76 239.07 241.00 54,632 -4.60(-1.87%)
Jun 29, 2022 243.78 245.91 237.73 245.60 43,956 +0.26(+0.11%)
Jun 28, 2022 255.81 255.81 244.75 245.34 60,492 -9.78(-3.83%)
Jun 27, 2022 255.38 256.81 252.42 255.12 40,955 -1.30(-0.51%)
Jun 24, 2022 249.02 257.46 249.02 256.42 202,708 +10.78(+4.39%)
Jun 23, 2022 243.50 247.04 242.74 245.64 70,832 +4.67(+1.94%)
Jun 22, 2022 238.79 244.19 238.49 240.97 47,022 -1.48(-0.61%)
Jun 21, 2022 244.68 244.68 240.89 242.44 65,160 +0.81(+0.33%)
Jun 17, 2022 236.54 241.96 236.54 241.64 96,393 +6.16(+2.61%)
Jun 16, 2022 245.21 245.21 234.32 235.48 104,384 -16.67(-6.61%)
Jun 15, 2022 248.27 254.79 247.51 252.16 41,805 +6.77(+2.76%)
Jun 14, 2022 242.79 246.81 241.77 245.39 49,953 +2.91(+1.20%)
Jun 13, 2022 248.40 248.40 241.98 242.47 66,797 -11.67(-4.59%)
Jun 10, 2022 258.12 260.66 254.15 254.15 41,167 -9.74(-3.69%)
Jun 09, 2022 264.94 268.87 263.88 263.88 38,647 -2.37(-0.89%)
Jun 08, 2022 263.64 268.06 263.64 266.25 39,508 -1.14(-0.42%)
Jun 07, 2022 262.62 268.20 262.09 267.39 38,110 +3.89(+1.48%)
Jun 06, 2022 262.89 267.00 260.43 263.50 50,968 +1.70(+0.65%)
Jun 03, 2022 262.15 263.93 258.28 261.80 40,333 -2.09(-0.79%)
Jun 02, 2022 256.40 264.10 254.81 263.88 53,937 +9.21(+3.61%)
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.