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

Ubiquiti Networks (NY: UI )

358.48 +12.76 (+3.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 348.95 361.60 347.47 358.48 78,623 +12.76(+3.69%)
Nov 21, 2024 343.15 353.70 340.00 345.72 100,386 +4.73(+1.39%)
Nov 20, 2024 343.99 344.53 335.00 340.99 70,909 -3.00(-0.87%)
Nov 19, 2024 335.22 347.73 333.67 343.99 66,006 +8.77(+2.62%)
Nov 18, 2024 338.11 343.78 332.94 335.22 67,555 +0.08(+0.02%)
Nov 15, 2024 340.11 344.16 334.18 335.14 83,674 -7.98(-2.33%)
Nov 14, 2024 336.60 345.71 336.00 343.12 91,546 +5.67(+1.68%)
Nov 13, 2024 350.16 355.31 336.98 337.45 94,695 -12.03(-3.44%)
Nov 12, 2024 340.35 352.90 335.00 349.48 131,648 +9.13(+2.68%)
Nov 11, 2024 316.99 340.78 315.05 340.35 166,040 +27.44(+8.77%)
Nov 08, 2024 283.47 319.12 280.17 312.91 200,050 +51.65(+19.77%)
Nov 07, 2024 254.32 262.64 254.32 261.26 74,069 +9.16(+3.63%)
Nov 06, 2024 266.65 268.53 249.94 252.10 107,388 -8.56(-3.28%)
Nov 05, 2024 260.66 263.30 245.00 260.66 123,616 -5.14(-1.93%)
Nov 04, 2024 270.41 279.00 265.80 265.80 91,780 -4.61(-1.70%)
Nov 01, 2024 266.47 272.85 265.86 270.41 69,175 +4.72(+1.78%)
Oct 31, 2024 263.53 269.96 260.46 265.69 88,906 +3.33(+1.27%)
Oct 30, 2024 261.69 265.28 260.17 262.36 43,892 -0.37(-0.14%)
Oct 29, 2024 255.87 262.73 255.00 262.73 41,535 +4.12(+1.59%)
Oct 28, 2024 259.75 261.88 257.28 258.61 44,431 +2.69(+1.05%)
Oct 25, 2024 253.15 259.03 253.15 255.92 64,232 +4.06(+1.61%)
Oct 24, 2024 255.57 258.41 251.85 251.86 42,129 -1.81(-0.71%)
Oct 23, 2024 252.01 254.30 250.02 253.67 40,271 +2.08(+0.83%)
Oct 22, 2024 253.63 255.14 249.55 251.59 56,713 -3.25(-1.28%)
Oct 21, 2024 252.07 256.44 251.93 254.84 50,406 +3.39(+1.35%)
Oct 18, 2024 250.00 253.97 249.90 251.45 43,298 +1.65(+0.66%)
Oct 17, 2024 248.90 249.80 245.43 249.80 43,316 +1.42(+0.57%)
Oct 16, 2024 243.53 248.75 243.53 248.38 88,817 +7.53(+3.13%)
Oct 15, 2024 242.42 245.39 239.32 240.85 58,606 -0.67(-0.28%)
Oct 14, 2024 235.96 243.23 235.96 241.52 51,661 +5.82(+2.47%)
Oct 11, 2024 233.80 238.48 233.80 235.70 55,561 +2.56(+1.10%)
Oct 10, 2024 236.13 236.13 230.97 233.14 61,058 -4.85(-2.04%)
Oct 09, 2024 232.95 237.99 231.74 237.99 51,005 +6.38(+2.75%)
Oct 08, 2024 223.81 231.98 223.81 231.61 41,909 +7.78(+3.48%)
Oct 07, 2024 225.88 226.26 220.41 223.83 57,010 -2.56(-1.13%)
Oct 04, 2024 229.57 231.00 224.81 226.39 40,762 +0.99(+0.44%)
Oct 03, 2024 225.85 227.96 223.52 225.40 43,005 -2.84(-1.24%)
Oct 02, 2024 222.69 229.24 222.00 228.24 55,314 +4.64(+2.08%)
Oct 01, 2024 220.93 223.60 215.62 223.60 78,312 +1.88(+0.85%)
Sep 30, 2024 219.75 222.69 218.99 221.72 67,199 +1.79(+0.81%)
Sep 27, 2024 223.94 223.94 218.87 219.93 34,995 -0.62(-0.28%)
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%)
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.