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 28, 2021 287.22 292.28 285.25 290.09 71,341 +2.06(+0.71%)
May 27, 2021 281.79 291.58 279.67 288.03 112,483 +8.53(+3.05%)
May 26, 2021 280.25 285.29 277.65 279.49 75,427 +1.79(+0.64%)
May 25, 2021 283.08 284.84 276.92 277.70 73,587 -3.23(-1.15%)
May 24, 2021 276.88 285.89 276.88 280.94 65,770 +4.59(+1.66%)
May 21, 2021 281.73 287.19 275.50 276.35 88,444 -6.02(-2.13%)
May 20, 2021 276.00 282.97 274.21 282.37 116,980 +7.60(+2.77%)
May 19, 2021 265.33 275.48 265.33 274.77 95,976 +5.85(+2.18%)
May 18, 2021 270.82 274.51 268.92 268.92 59,380 -0.04(-0.01%)
May 17, 2021 269.47 272.75 266.89 268.96 98,105 -3.94(-1.45%)
May 14, 2021 260.91 276.16 260.91 272.90 116,293 +14.14(+5.47%)
May 13, 2021 260.95 269.37 257.03 258.76 122,156 -2.19(-0.84%)
May 12, 2021 265.39 269.80 259.38 260.95 142,156 -9.88(-3.65%)
May 11, 2021 259.39 272.00 257.45 270.84 94,666 +6.00(+2.26%)
May 10, 2021 268.21 276.08 264.44 264.84 98,611 -4.52(-1.68%)
May 07, 2021 259.12 276.66 259.12 269.36 130,047 +13.48(+5.27%)
May 06, 2021 257.06 257.60 251.20 255.88 125,152 -3.49(-1.34%)
May 05, 2021 264.43 269.21 257.84 259.37 71,171 -7.44(-2.79%)
May 04, 2021 271.40 271.40 263.22 266.80 83,272 -7.66(-2.79%)
May 03, 2021 274.87 280.10 271.63 274.46 66,420 +0.36(+0.13%)
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%)
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.