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

Ubiquiti Networks (NY: UI )

111.95 +0.75 (+0.67%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 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 (%)
Apr 30, 2021 273.31 277.89 272.87 275.27 92,357 -0.39(-0.14%)
Apr 29, 2021 274.17 278.81 270.68 275.65 84,506 +1.25(+0.45%)
Apr 28, 2021 279.06 279.22 274.30 274.41 96,756 -4.81(-1.72%)
Apr 27, 2021 280.49 282.44 276.89 279.21 55,155 -1.71(-0.61%)
Apr 26, 2021 279.63 283.74 277.09 280.92 93,442 +2.24(+0.80%)
Apr 23, 2021 274.17 279.08 270.65 278.68 73,284 +8.75(+3.24%)
Apr 22, 2021 268.37 273.37 265.22 269.93 75,178 -0.02(-0.01%)
Apr 21, 2021 266.26 273.96 265.51 269.95 60,360 +3.40(+1.27%)
Apr 20, 2021 271.45 271.47 264.83 266.55 80,114 -4.19(-1.55%)
Apr 19, 2021 277.23 280.10 268.19 270.74 139,471 -6.49(-2.34%)
Apr 16, 2021 267.89 277.96 267.02 277.23 108,838 +7.76(+2.88%)
Apr 15, 2021 267.51 271.42 266.07 269.48 66,690 +3.78(+1.42%)
Apr 14, 2021 273.26 275.17 264.00 265.70 86,662 -6.96(-2.55%)
Apr 13, 2021 266.01 274.41 266.01 272.66 118,277 +7.19(+2.71%)
Apr 12, 2021 272.72 272.72 263.26 265.47 122,351 -6.37(-2.34%)
Apr 09, 2021 275.09 277.84 268.46 271.84 103,241 -6.00(-2.16%)
Apr 08, 2021 270.11 279.74 266.34 277.84 212,806 +9.74(+3.63%)
Apr 07, 2021 273.60 279.84 265.55 268.10 147,292 -10.77(-3.86%)
Apr 06, 2021 280.74 280.74 273.15 278.86 156,471 -1.66(-0.59%)
Apr 05, 2021 279.00 283.94 271.16 280.52 222,359 +1.57(+0.56%)
Apr 01, 2021 287.78 289.41 274.95 278.95 305,992 -8.83(-3.07%)
Mar 31, 2021 330.90 330.90 284.60 287.78 836,403 -48.91(-14.53%)
Mar 30, 2021 362.06 366.19 331.02 336.69 225,982 -26.80(-7.37%)
Mar 29, 2021 376.13 387.63 355.99 363.49 181,024 -12.64(-3.36%)
Mar 26, 2021 335.25 382.03 335.02 376.13 384,667 +46.62(+14.15%)
Mar 25, 2021 315.62 329.93 314.82 329.51 79,801 +11.65(+3.67%)
Mar 24, 2021 330.34 332.94 317.29 317.86 84,683 -13.02(-3.94%)
Mar 23, 2021 335.32 337.61 327.93 330.88 99,968 -3.29(-0.98%)
Mar 22, 2021 334.21 337.61 331.06 334.17 78,139 +2.89(+0.87%)
Mar 19, 2021 327.09 336.88 327.09 331.28 185,855 +5.45(+1.67%)
Mar 18, 2021 332.83 335.17 324.51 325.83 49,392 -9.85(-2.93%)
Mar 17, 2021 333.57 336.89 325.25 335.68 77,918 -0.10(-0.03%)
Mar 16, 2021 328.05 340.18 328.05 335.77 86,792 +7.02(+2.14%)
Mar 15, 2021 327.82 330.31 324.51 328.75 79,544 +4.32(+1.33%)
Mar 12, 2021 323.17 326.70 321.03 324.43 54,937 +0.06(+0.02%)
Mar 11, 2021 326.24 330.96 320.70 324.37 127,456 +4.95(+1.55%)
Mar 10, 2021 325.79 327.98 315.25 319.42 76,433 -1.06(-0.33%)
Mar 09, 2021 317.78 326.01 316.37 320.48 97,269 +8.64(+2.77%)
Mar 08, 2021 309.05 319.32 305.56 311.84 92,750 +4.01(+1.30%)
Mar 05, 2021 302.86 308.45 287.21 307.82 80,126 +5.66(+1.87%)
Mar 04, 2021 316.32 317.40 297.50 302.16 125,241 -13.22(-4.19%)
Mar 03, 2021 316.60 317.75 309.72 315.38 119,053 -1.61(-0.51%)
Mar 02, 2021 328.01 328.01 315.55 316.99 78,118 -8.57(-2.63%)
Mar 01, 2021 311.21 327.99 311.21 325.56 116,731 +17.89(+5.81%)
Feb 26, 2021 310.64 315.28 305.61 307.67 85,827 -2.30(-0.74%)
Feb 25, 2021 306.78 314.62 306.59 309.97 136,599 +0.79(+0.26%)
Feb 24, 2021 318.66 318.66 307.96 309.18 154,180 -7.00(-2.22%)
Feb 23, 2021 318.48 322.94 301.58 316.18 156,176 -7.75(-2.39%)
Feb 22, 2021 332.44 332.87 320.88 323.93 80,577 -9.87(-2.96%)
Feb 19, 2021 329.94 336.83 327.60 333.80 74,114 +6.68(+2.04%)
Feb 18, 2021 330.92 330.92 322.61 327.12 89,904 -6.75(-2.02%)
Feb 17, 2021 336.05 336.27 326.08 333.87 72,944 -2.92(-0.87%)
Feb 16, 2021 339.20 339.20 328.26 336.80 73,564 -4.67(-1.37%)
Feb 12, 2021 343.93 346.60 339.62 341.47 51,413 -2.13(-0.62%)
Feb 11, 2021 339.30 343.68 335.70 343.60 79,569 +6.76(+2.01%)
Feb 10, 2021 347.89 349.70 331.69 336.83 112,799 -7.26(-2.11%)
Feb 09, 2021 336.31 349.50 336.02 344.09 113,207 +10.05(+3.01%)
Feb 08, 2021 330.12 340.58 326.24 334.04 117,782 +7.36(+2.25%)
Feb 05, 2021 331.82 340.68 319.81 326.68 233,695 +24.15(+7.98%)
Feb 04, 2021 294.46 303.43 292.18 302.53 137,578 +9.91(+3.39%)
Feb 03, 2021 293.43 296.64 285.39 292.62 84,881 -0.94(-0.32%)
Feb 02, 2021 310.26 310.26 282.90 293.56 176,014 -14.37(-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.