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

Ubiquiti Networks (NY: UI )

141.70 -1.46 (-1.02%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 3, 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 (%)
Jun 30, 2023 171.11 174.99 170.48 172.61 78,020 +2.43(+1.43%)
Jun 29, 2023 170.25 171.47 169.30 170.18 60,752 -0.06(-0.03%)
Jun 28, 2023 173.57 173.57 168.96 170.24 68,104 -3.33(-1.92%)
Jun 27, 2023 171.11 175.07 170.66 173.57 66,592 +3.09(+1.81%)
Jun 26, 2023 167.58 172.07 167.58 170.48 60,309 +2.48(+1.48%)
Jun 23, 2023 170.60 170.78 165.23 167.99 169,332 -4.35(-2.52%)
Jun 22, 2023 169.71 172.64 168.23 172.34 91,328 +2.58(+1.52%)
Jun 21, 2023 176.06 176.06 169.18 169.76 109,695 -7.45(-4.21%)
Jun 20, 2023 182.67 184.66 176.78 177.21 108,444 -5.75(-3.15%)
Jun 16, 2023 185.53 186.13 180.86 182.97 153,788 -0.74(-0.40%)
Jun 15, 2023 179.82 185.25 179.17 183.71 96,482 -4.66(-2.48%)
May 08, 2023 198.77 200.69 188.07 188.37 126,065 -8.98(-4.55%)
May 05, 2023 215.17 216.73 191.44 197.35 230,072 -20.52(-9.42%)
May 04, 2023 222.52 223.18 215.51 217.87 70,668 -5.96(-2.66%)
May 03, 2023 227.85 229.55 222.65 223.83 54,165 -4.32(-1.89%)
May 02, 2023 230.99 230.99 227.63 228.15 58,009 -3.54(-1.53%)
May 01, 2023 227.15 232.51 227.15 231.69 59,596 +4.01(+1.76%)
Apr 28, 2023 227.50 231.15 226.68 227.68 46,952 -1.16(-0.51%)
Apr 27, 2023 226.54 231.19 226.41 228.84 58,401 +1.80(+0.79%)
Apr 26, 2023 231.51 231.51 226.18 227.04 65,552 -3.94(-1.71%)
Apr 25, 2023 237.91 237.91 230.69 230.99 43,686 -7.82(-3.28%)
Apr 24, 2023 240.11 241.38 238.39 238.81 37,045 -0.69(-0.29%)
Apr 21, 2023 239.52 240.96 238.18 239.51 53,976 +0.48(+0.20%)
Apr 20, 2023 240.69 241.08 238.00 239.03 39,794 -1.86(-0.77%)
Apr 19, 2023 246.70 246.95 237.94 240.89 120,140 -7.59(-3.05%)
Apr 18, 2023 249.61 249.61 246.70 248.47 43,720 -1.60(-0.64%)
Apr 17, 2023 253.51 254.55 249.89 250.07 32,125 -3.72(-1.47%)
Apr 14, 2023 256.56 256.74 252.78 253.79 34,820 -4.19(-1.62%)
Apr 13, 2023 258.26 259.41 256.44 257.98 32,568 +2.22(+0.87%)
Apr 12, 2023 257.88 258.96 255.76 255.76 28,699 -2.79(-1.08%)
Apr 11, 2023 263.72 263.76 258.36 258.55 34,983 -3.29(-1.26%)
Apr 10, 2023 258.30 261.94 257.98 261.84 37,592 +2.96(+1.14%)
Apr 06, 2023 257.67 260.04 257.30 258.88 30,422 +0.68(+0.27%)
Apr 05, 2023 260.57 261.32 258.20 258.20 60,006 -2.02(-0.78%)
Apr 04, 2023 264.52 264.52 259.57 260.21 43,451 -2.90(-1.10%)
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.