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 29, 2020 172.94 177.46 171.86 176.29 296,978 +4.14(+2.40%)
May 28, 2020 170.63 173.73 170.41 172.15 195,606 +1.74(+1.02%)
May 27, 2020 172.46 172.50 168.88 170.41 158,052 -1.71(-0.99%)
May 26, 2020 174.70 175.65 171.26 172.12 153,154 +1.94(+1.14%)
May 22, 2020 170.00 170.31 167.94 170.18 122,912 -0.78(-0.45%)
May 21, 2020 173.03 175.47 170.20 170.96 128,776 -2.83(-1.63%)
May 20, 2020 171.54 174.04 170.58 173.78 150,844 +5.52(+3.28%)
May 19, 2020 170.60 171.74 168.27 168.27 125,765 +0.12(+0.07%)
May 18, 2020 162.35 169.05 160.53 168.14 160,357 +2.79(+1.69%)
May 15, 2020 164.02 166.47 163.02 165.35 109,732 -0.29(-0.17%)
May 14, 2020 166.53 167.00 162.67 165.64 115,072 -3.51(-2.08%)
May 13, 2020 174.72 175.59 165.34 169.15 167,171 -6.23(-3.55%)
May 12, 2020 179.41 180.84 175.37 175.38 141,292 -3.43(-1.92%)
May 11, 2020 176.97 180.60 175.41 178.81 163,724 -1.19(-0.66%)
May 08, 2020 168.15 184.06 167.77 180.00 533,264 +27.14(+17.76%)
May 07, 2020 153.16 154.32 151.28 152.86 111,425 +2.76(+1.84%)
May 06, 2020 151.77 152.38 148.92 150.10 165,733 -0.88(-0.58%)
May 05, 2020 151.74 152.90 150.69 150.98 70,614 +1.02(+0.68%)
May 04, 2020 148.40 151.07 147.63 149.96 73,014 +1.45(+0.98%)
May 01, 2020 152.62 152.62 147.76 148.51 106,988 -6.12(-3.96%)
Apr 30, 2020 157.18 159.18 153.89 154.63 100,641 -3.35(-2.12%)
Apr 29, 2020 156.48 159.90 156.43 157.98 111,511 +4.48(+2.92%)
Apr 28, 2020 156.20 159.30 152.70 153.49 113,466 -2.22(-1.43%)
Apr 27, 2020 150.25 156.95 148.90 155.72 128,769 +8.13(+5.51%)
Apr 24, 2020 147.28 148.70 145.22 147.58 77,019 +1.01(+0.69%)
Apr 23, 2020 149.03 149.79 145.60 146.57 98,814 -1.62(-1.10%)
Apr 22, 2020 144.16 148.50 144.14 148.19 72,123 +6.69(+4.73%)
Apr 21, 2020 148.34 148.34 141.50 141.50 117,814 -8.01(-5.36%)
Apr 20, 2020 148.87 152.43 147.82 149.51 94,827 -1.19(-0.79%)
Apr 17, 2020 148.77 150.79 146.80 150.71 93,365 +3.96(+2.70%)
Apr 16, 2020 146.09 147.79 144.85 146.74 94,645 +1.58(+1.09%)
Apr 15, 2020 150.98 150.98 144.35 145.16 150,372 -8.07(-5.27%)
Apr 14, 2020 150.50 154.12 149.81 153.23 112,322 +6.69(+4.57%)
Apr 13, 2020 147.89 147.92 144.00 146.54 88,878 -3.01(-2.01%)
Apr 09, 2020 153.78 154.77 147.99 149.55 104,368 -2.87(-1.88%)
Apr 08, 2020 149.30 153.03 144.75 152.42 129,649 +5.64(+3.84%)
Apr 07, 2020 149.79 151.11 144.84 146.78 235,710 -0.20(-0.14%)
Apr 06, 2020 140.56 147.87 138.15 146.98 233,649 +12.87(+9.60%)
Apr 03, 2020 132.33 134.46 130.17 134.11 442,623 +0.92(+0.69%)
Apr 02, 2020 128.53 133.57 125.98 133.19 307,809 +4.99(+3.89%)
Apr 01, 2020 133.82 133.82 126.88 128.20 236,237 -6.91(-5.11%)
Mar 31, 2020 135.70 138.12 132.97 135.11 309,157 -0.55(-0.41%)
Mar 30, 2020 128.02 137.37 126.71 135.66 256,918 +8.32(+6.54%)
Mar 27, 2020 135.26 136.26 126.59 127.34 242,898 -12.05(-8.65%)
Mar 26, 2020 135.19 140.74 129.77 139.40 168,662 +4.14(+3.06%)
Mar 25, 2020 136.53 139.53 131.93 135.25 230,212 -0.20(-0.15%)
Mar 24, 2020 126.34 136.04 126.11 135.46 248,845 +13.89(+11.42%)
Mar 23, 2020 122.69 130.75 120.23 121.57 275,576 -1.17(-0.96%)
Mar 20, 2020 127.21 133.34 121.30 122.74 327,252 -2.71(-2.16%)
Mar 19, 2020 118.20 133.13 117.02 125.45 404,674 +6.16(+5.17%)
Mar 18, 2020 121.20 133.21 117.45 119.29 436,946 -8.41(-6.58%)
Mar 17, 2020 114.61 130.98 114.61 127.70 408,745 +14.85(+13.16%)
Mar 16, 2020 106.14 120.53 104.98 112.85 391,873 -4.46(-3.80%)
Mar 13, 2020 112.12 117.75 110.84 117.30 461,904 +9.04(+8.35%)
Mar 12, 2020 117.95 118.59 108.27 108.27 431,262 -15.32(-12.39%)
Mar 11, 2020 127.60 128.72 123.03 123.58 352,871 -5.85(-4.52%)
Mar 10, 2020 125.67 130.34 123.23 129.43 252,403 +7.42(+6.08%)
Mar 09, 2020 127.87 128.30 115.31 122.01 360,479 -14.69(-10.74%)
Mar 06, 2020 132.75 137.02 132.75 136.69 207,794 +0.74(+0.55%)
Mar 05, 2020 134.81 136.59 133.95 135.95 163,079 -1.42(-1.04%)
Mar 04, 2020 135.99 138.03 133.77 137.37 186,912 +2.63(+1.95%)
Mar 03, 2020 133.62 137.50 132.80 134.74 226,149 +1.25(+0.94%)
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.