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

Ubiquiti Networks (NY: UI )

219.93 -0.62 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 219.95 223.62 218.73 220.55 63,179 +4.45(+2.06%)
Sep 25, 2024 219.16 219.98 215.39 216.10 44,913 -3.86(-1.75%)
Sep 24, 2024 220.11 221.22 218.34 219.96 50,553 +0.33(+0.15%)
Sep 23, 2024 217.88 220.89 216.45 219.63 59,006 +2.35(+1.08%)
Sep 20, 2024 211.91 217.56 211.90 217.28 189,819 +3.48(+1.63%)
Sep 19, 2024 213.24 215.64 212.00 213.80 58,798 +6.15(+2.96%)
Sep 18, 2024 207.20 214.00 205.74 207.65 53,569 +0.49(+0.24%)
Sep 17, 2024 206.49 208.89 204.16 207.16 66,353 +2.74(+1.34%)
Sep 16, 2024 201.47 204.47 201.26 204.42 36,007 +1.73(+0.85%)
Sep 13, 2024 202.48 205.86 201.89 202.69 48,350 +1.38(+0.69%)
Sep 12, 2024 200.00 201.50 198.08 201.31 43,713 +2.49(+1.25%)
Sep 11, 2024 192.38 199.05 192.10 198.82 47,286 +4.55(+2.34%)
Sep 10, 2024 192.26 194.45 190.43 194.27 67,273 +2.94(+1.54%)
Sep 09, 2024 189.76 193.50 189.76 191.33 54,590 +1.93(+1.02%)
Sep 06, 2024 191.00 194.31 186.40 189.40 41,824 -2.39(-1.25%)
Sep 05, 2024 189.84 192.60 189.84 191.79 42,718 +2.37(+1.25%)
Sep 04, 2024 195.00 195.00 188.24 189.42 89,214 -5.96(-3.05%)
Sep 03, 2024 192.51 198.25 191.12 195.38 107,668 +1.86(+0.96%)
Aug 30, 2024 196.37 199.76 190.92 193.52 104,875 -0.91(-0.47%)
Aug 29, 2024 190.20 194.79 188.86 194.43 87,568 +5.77(+3.06%)
Aug 28, 2024 186.00 190.25 185.72 188.66 85,195 +3.83(+2.07%)
Aug 27, 2024 202.00 202.10 184.00 184.83 120,486 -21.03(-10.22%)
Aug 26, 2024 200.00 210.00 197.00 205.86 136,148 +11.87(+6.12%)
Aug 23, 2024 167.00 194.59 165.50 193.99 160,422 +17.36(+9.83%)
Aug 22, 2024 181.43 181.43 176.38 176.63 48,921 -4.41(-2.44%)
Aug 21, 2024 179.79 181.13 177.00 181.04 19,500 +2.99(+1.68%)
Aug 20, 2024 179.04 179.77 176.88 178.05 29,092 -1.04(-0.58%)
Aug 19, 2024 178.35 179.25 177.27 179.09 52,307 +1.41(+0.79%)
Aug 16, 2024 176.48 178.48 176.48 177.68 32,684 +0.05(+0.03%)
Aug 15, 2024 179.64 181.36 177.01 177.63 48,758 +2.98(+1.71%)
Aug 14, 2024 176.70 178.75 174.35 174.65 28,075 -2.04(-1.15%)
Aug 13, 2024 172.27 178.41 172.27 176.69 56,528 +5.65(+3.30%)
Aug 12, 2024 174.56 174.56 169.88 171.04 76,806 -3.09(-1.77%)
Aug 09, 2024 175.78 175.97 171.81 174.13 33,582 +0.08(+0.05%)
Aug 08, 2024 168.74 174.69 167.72 174.05 60,265 +7.78(+4.68%)
Aug 07, 2024 171.11 172.08 166.04 166.27 51,885 -1.55(-0.92%)
Aug 06, 2024 168.44 170.26 164.60 167.82 35,256 +0.86(+0.52%)
Aug 05, 2024 159.69 167.78 156.94 166.96 73,801 -4.65(-2.71%)
Aug 02, 2024 169.11 172.08 166.58 171.61 53,834 -4.44(-2.52%)
Aug 01, 2024 184.48 187.65 173.88 176.05 48,641 -9.52(-5.13%)
Jul 31, 2024 179.00 189.09 177.80 185.57 60,876 +8.57(+4.84%)
Jul 30, 2024 178.33 178.75 175.70 177.00 60,051 +0.04(+0.02%)
Jul 29, 2024 176.41 177.85 173.69 176.96 63,257 +0.64(+0.36%)
Jul 26, 2024 176.81 179.01 175.07 176.32 56,990 +3.04(+1.75%)
Jul 25, 2024 166.26 176.24 165.56 173.28 81,470 +7.87(+4.76%)
Jul 24, 2024 169.24 170.19 164.87 165.41 41,671 -5.29(-3.10%)
Jul 23, 2024 167.80 171.95 167.80 170.70 28,403 +1.76(+1.04%)
Jul 22, 2024 166.78 169.29 165.00 168.94 29,175 +3.55(+2.15%)
Jul 19, 2024 165.68 166.18 163.09 165.39 37,748 -1.39(-0.83%)
Jul 18, 2024 170.58 172.77 166.26 166.78 43,577 -5.49(-3.19%)
Jul 17, 2024 171.07 175.00 170.45 172.27 64,004 -1.32(-0.76%)
Jul 16, 2024 167.76 174.96 167.76 173.59 111,772 +6.83(+4.10%)
Jul 15, 2024 166.10 169.42 163.90 166.76 107,501 +2.49(+1.52%)
Jul 12, 2024 162.25 167.04 162.25 164.27 72,601 +3.23(+2.01%)
Jul 11, 2024 153.49 162.55 153.49 161.04 134,800 +9.51(+6.28%)
Jul 10, 2024 151.57 152.58 149.45 151.53 45,651 -0.24(-0.16%)
Jul 09, 2024 151.53 151.93 148.55 151.77 66,660 +0.32(+0.21%)
Jul 08, 2024 147.48 153.10 147.48 151.45 94,171 +4.32(+2.94%)
Jul 05, 2024 147.57 147.89 145.35 147.13 39,366 -1.06(-0.72%)
Jul 03, 2024 149.19 149.67 147.53 148.19 20,725 -0.32(-0.22%)
Jul 02, 2024 147.81 149.11 147.36 148.51 40,259 +1.23(+0.84%)
Jul 01, 2024 146.00 148.69 145.78 147.28 46,657 +1.62(+1.11%)
Jun 28, 2024 143.31 145.96 142.46 145.66 112,896 +2.33(+1.63%)
Jun 27, 2024 143.98 146.42 143.23 143.33 50,409 -0.50(-0.35%)
Jun 26, 2024 141.58 144.19 141.58 143.83 33,045 +1.07(+0.75%)
Jun 25, 2024 141.31 143.48 140.26 142.76 39,101 +1.02(+0.72%)
Jun 24, 2024 144.00 145.50 141.28 141.74 49,710 -1.75(-1.22%)
Jun 21, 2024 140.35 143.49 139.06 143.49 64,268 +3.42(+2.44%)
Jun 20, 2024 143.35 144.94 139.48 140.07 66,752 -4.76(-3.29%)
Jun 18, 2024 146.79 147.58 143.91 144.83 59,638 -1.61(-1.10%)
Jun 17, 2024 142.80 146.62 142.72 146.44 49,199 +2.79(+1.94%)
Jun 14, 2024 144.58 144.58 141.76 143.65 37,298 -2.47(-1.69%)
Jun 13, 2024 145.90 146.36 143.02 146.12 47,063 -0.45(-0.31%)
Jun 12, 2024 150.27 151.50 145.13 146.57 59,501 +0.57(+0.39%)
Jun 11, 2024 142.69 146.03 141.73 146.00 52,074 +1.47(+1.02%)
Jun 10, 2024 144.00 145.96 143.39 144.53 117,241 -0.35(-0.24%)
Jun 07, 2024 146.29 147.01 144.28 144.88 60,987 -3.93(-2.64%)
Jun 06, 2024 149.45 149.63 147.42 148.81 48,956 -1.10(-0.73%)
Jun 05, 2024 144.53 150.93 143.82 149.91 123,427 +5.64(+3.91%)
Jun 04, 2024 145.13 145.70 142.78 144.27 96,722 -2.61(-1.78%)
Jun 03, 2024 145.05 146.90 141.11 146.88 72,643 +3.72(+2.60%)
May 31, 2024 144.06 144.81 142.37 143.16 54,072 +0.12(+0.08%)
May 30, 2024 142.00 144.10 142.00 143.04 42,306 +1.48(+1.05%)
May 29, 2024 142.56 143.16 141.14 141.56 51,095 -3.12(-2.16%)
May 28, 2024 146.27 147.20 142.84 144.68 83,022 -0.87(-0.60%)
May 24, 2024 147.13 147.13 144.17 145.55 52,020 +0.27(+0.19%)
May 23, 2024 152.00 152.00 143.46 145.28 79,177 -6.78(-4.46%)
May 22, 2024 150.29 152.55 148.86 152.06 78,388 +0.67(+0.44%)
May 21, 2024 147.76 151.66 147.13 151.39 82,671 +2.48(+1.67%)
May 20, 2024 145.72 149.21 145.56 148.91 111,954 +2.54(+1.74%)
May 17, 2024 142.21 147.10 141.00 146.37 102,543 +4.92(+3.48%)
May 16, 2024 139.93 141.48 138.16 141.45 85,829 +1.92(+1.38%)
May 15, 2024 137.42 139.59 134.15 139.53 95,909 +2.86(+2.09%)
May 14, 2024 137.84 140.02 135.38 136.67 172,952 +2.27(+1.69%)
May 13, 2024 127.53 135.29 127.53 134.40 170,639 +7.75(+6.12%)
May 10, 2024 118.15 126.73 116.09 126.65 197,964 +10.46(+9.00%)
May 09, 2024 114.51 117.05 114.51 116.20 60,234 +2.18(+1.91%)
May 08, 2024 112.25 114.89 111.83 114.02 46,027 +0.77(+0.68%)
May 07, 2024 112.86 115.09 112.51 113.25 50,654 +1.25(+1.12%)
May 06, 2024 111.06 112.31 109.85 112.00 80,557 +1.27(+1.14%)
May 03, 2024 113.08 115.30 110.21 110.73 98,312 -0.43(-0.39%)
May 02, 2024 110.84 111.53 108.54 111.16 65,557 +1.75(+1.60%)
May 01, 2024 107.13 111.53 106.62 109.41 155,599 +2.28(+2.13%)
Apr 30, 2024 106.75 108.48 106.54 107.13 107,236 -1.37(-1.27%)
Apr 29, 2024 108.43 109.52 107.73 108.50 75,745 +0.66(+0.61%)
Apr 26, 2024 107.93 110.28 107.68 107.84 68,440 +0.47(+0.44%)
Apr 25, 2024 106.94 107.95 105.94 107.38 67,250 -0.94(-0.86%)
Apr 24, 2024 105.56 109.24 105.56 108.31 82,945 +2.72(+2.58%)
Apr 23, 2024 104.27 107.33 104.27 105.59 73,030 +0.61(+0.58%)
Apr 22, 2024 106.16 107.02 104.02 104.98 95,189 -1.23(-1.16%)
Apr 19, 2024 104.43 107.25 104.07 106.22 61,100 +1.69(+1.62%)
Apr 18, 2024 105.11 105.93 103.80 104.53 81,291 -1.09(-1.04%)
Apr 17, 2024 107.19 107.36 105.43 105.62 81,865 -0.86(-0.80%)
Apr 16, 2024 106.58 107.03 104.81 106.48 90,280 +0.46(+0.43%)
Apr 15, 2024 108.55 109.14 106.02 106.02 69,482 -1.80(-1.67%)
Apr 12, 2024 110.53 112.00 107.79 107.82 73,321 -4.31(-3.84%)
Apr 11, 2024 112.16 112.50 110.85 112.13 52,903 +0.29(+0.26%)
Apr 10, 2024 114.60 114.60 110.63 111.85 93,535 -5.92(-5.03%)
Apr 09, 2024 112.45 117.77 111.57 117.77 84,312 +6.29(+5.65%)
Apr 08, 2024 107.86 111.56 107.86 111.48 107,550 +5.24(+4.93%)
Apr 05, 2024 108.55 108.55 105.64 106.24 77,684 -2.98(-2.73%)
Apr 04, 2024 110.03 111.36 108.19 109.22 85,608 +1.03(+0.95%)
Apr 03, 2024 109.53 110.77 107.87 108.19 92,277 -1.99(-1.81%)
Apr 02, 2024 113.68 113.68 109.74 110.18 62,119 -4.47(-3.90%)
Apr 01, 2024 115.77 116.52 113.82 114.65 107,354 -0.71(-0.61%)
Mar 28, 2024 115.22 117.16 114.98 115.36 56,537 -0.07(-0.06%)
Mar 27, 2024 111.86 115.88 111.86 115.43 61,829 +4.73(+4.27%)
Mar 26, 2024 113.12 113.35 110.70 110.70 60,472 -2.11(-1.87%)
Mar 25, 2024 114.46 115.02 111.19 112.81 73,476 -0.78(-0.68%)
Mar 22, 2024 113.43 113.79 110.91 113.59 60,319 +0.02(+0.02%)
Mar 21, 2024 111.25 114.56 111.14 113.57 83,419 +2.62(+2.36%)
Mar 20, 2024 107.54 111.43 106.69 110.95 74,610 +2.88(+2.66%)
Mar 19, 2024 108.53 109.76 107.77 108.07 76,083 -0.58(-0.53%)
Mar 18, 2024 110.77 110.77 108.47 108.65 65,999 -1.77(-1.61%)
Mar 15, 2024 108.05 110.68 107.86 110.42 227,627 +1.48(+1.36%)
Mar 14, 2024 112.51 113.90 108.06 108.94 78,718 -4.24(-3.75%)
Mar 13, 2024 115.49 116.31 111.53 113.18 86,651 -2.22(-1.92%)
Mar 12, 2024 117.01 117.01 114.25 115.40 65,875 -1.62(-1.39%)
Mar 11, 2024 115.19 118.46 115.19 117.02 74,205 +0.50(+0.43%)
Mar 08, 2024 119.58 120.34 115.36 116.53 78,942 -2.04(-1.72%)
Mar 07, 2024 113.78 118.57 113.78 118.57 73,865 +5.28(+4.66%)
Mar 06, 2024 113.60 115.86 112.92 113.29 80,468 +0.53(+0.47%)
Mar 05, 2024 110.80 114.69 108.23 112.76 152,239 +1.96(+1.77%)
Mar 04, 2024 117.17 117.17 107.41 110.80 235,353 -6.81(-5.79%)
Mar 01, 2024 116.55 119.11 115.01 117.61 152,202 +0.93(+0.79%)
Feb 29, 2024 119.49 120.34 115.55 116.69 90,118 -0.66(-0.56%)
Feb 28, 2024 119.63 120.83 116.85 117.34 69,799 -3.97(-3.27%)
Feb 27, 2024 121.54 121.95 116.06 121.31 208,548 +2.05(+1.72%)
Feb 26, 2024 119.58 121.82 118.75 119.26 74,947 -1.20(-1.00%)
Feb 23, 2024 122.52 122.52 119.69 120.47 87,811 -2.68(-2.18%)
Feb 22, 2024 125.07 126.55 121.85 123.15 109,277 -1.26(-1.02%)
Feb 21, 2024 125.95 126.35 123.30 124.41 59,126 -2.30(-1.82%)
Feb 20, 2024 124.11 127.77 123.32 126.71 103,535 +0.44(+0.35%)
Feb 16, 2024 125.29 128.17 123.95 126.27 83,207 -0.76(-0.60%)
Feb 15, 2024 122.25 127.08 122.20 127.03 69,193 +5.18(+4.25%)
Feb 14, 2024 121.14 122.57 119.39 121.85 103,894 +3.09(+2.60%)
Feb 13, 2024 121.31 121.62 117.50 118.75 106,156 -8.67(-6.81%)
Feb 12, 2024 115.58 128.04 115.58 127.43 119,037 +11.17(+9.61%)
Feb 09, 2024 122.52 134.99 115.84 116.26 225,225 -9.74(-7.73%)
Feb 08, 2024 125.88 127.48 125.16 126.00 53,565 +0.19(+0.15%)
Feb 07, 2024 126.72 126.96 124.96 125.81 53,681 -0.85(-0.67%)
Feb 06, 2024 125.74 127.09 125.74 126.66 52,983 +1.40(+1.12%)
Feb 05, 2024 127.09 127.73 125.03 125.27 80,035 -2.35(-1.84%)
Feb 02, 2024 126.98 128.72 125.20 127.62 66,421 -0.01(-0.01%)
Feb 01, 2024 125.84 127.97 124.29 127.63 68,347 +3.00(+2.41%)
Jan 31, 2024 126.70 129.07 124.08 124.62 78,499 -3.46(-2.70%)
Jan 30, 2024 131.00 131.00 128.08 128.08 82,426 -4.37(-3.30%)
Jan 29, 2024 129.31 132.79 127.76 132.45 103,401 +2.04(+1.57%)
Jan 26, 2024 131.01 133.05 129.25 130.41 102,252 +0.66(+0.51%)
Jan 25, 2024 129.58 131.22 128.91 129.75 124,340 +1.98(+1.55%)
Jan 24, 2024 130.83 130.83 127.48 127.77 71,932 -1.45(-1.12%)
Jan 23, 2024 130.04 130.82 127.97 129.21 82,835 +1.06(+0.83%)
Jan 22, 2024 125.22 128.49 124.32 128.15 101,834 +3.79(+3.04%)
Jan 19, 2024 125.48 125.52 122.73 124.36 103,579 -1.54(-1.22%)
Jan 18, 2024 125.59 125.90 122.93 125.90 55,085 +1.52(+1.22%)
Jan 17, 2024 123.89 124.51 121.92 124.39 69,547 -0.23(-0.18%)
Jan 16, 2024 126.56 126.35 124.10 124.61 84,861 -2.51(-1.97%)
Jan 12, 2024 131.03 132.42 127.12 127.12 108,560 -2.67(-2.05%)
Jan 11, 2024 131.32 131.32 128.25 129.79 94,740 -1.18(-0.90%)
Jan 10, 2024 130.85 131.22 129.54 130.97 58,742 +0.12(+0.09%)
Jan 09, 2024 131.32 132.03 129.73 130.85 62,871 -1.89(-1.43%)
Jan 08, 2024 127.37 133.24 127.37 132.74 61,192 +5.08(+3.98%)
Jan 05, 2024 125.25 129.21 125.20 127.66 87,812 +1.02(+0.81%)
Jan 04, 2024 128.18 129.28 125.23 126.64 142,829 -2.31(-1.79%)
Jan 03, 2024 133.49 133.49 128.48 128.94 113,464 -6.98(-5.13%)
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.