Ubiquiti Networks (NY: UI )

111.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 330.90 330.90 284.60 287.78 836,403 -48.91(-14.53%)
Mar 30, 2021 362.06 366.19 331.02 336.69 225,982 -26.80(-7.37%)
Mar 29, 2021 376.13 387.63 355.99 363.49 181,024 -12.64(-3.36%)
Mar 26, 2021 335.25 382.03 335.02 376.13 384,667 +46.62(+14.15%)
Mar 25, 2021 315.62 329.93 314.82 329.51 79,801 +11.65(+3.67%)
Mar 24, 2021 330.34 332.94 317.29 317.86 84,683 -13.02(-3.94%)
Mar 23, 2021 335.32 337.61 327.93 330.88 99,968 -3.29(-0.98%)
Mar 22, 2021 334.21 337.61 331.06 334.17 78,139 +2.89(+0.87%)
Mar 19, 2021 327.09 336.88 327.09 331.28 185,855 +5.45(+1.67%)
Mar 18, 2021 332.83 335.17 324.51 325.83 49,392 -9.85(-2.93%)
Mar 17, 2021 333.57 336.89 325.25 335.68 77,918 -0.10(-0.03%)
Mar 16, 2021 328.05 340.18 328.05 335.77 86,792 +7.02(+2.14%)
Mar 15, 2021 327.82 330.31 324.51 328.75 79,544 +4.32(+1.33%)
Mar 12, 2021 323.17 326.70 321.03 324.43 54,937 +0.06(+0.02%)
Mar 11, 2021 326.24 330.96 320.70 324.37 127,456 +4.95(+1.55%)
Mar 10, 2021 325.79 327.98 315.25 319.42 76,433 -1.06(-0.33%)
Mar 09, 2021 317.78 326.01 316.37 320.48 97,269 +8.64(+2.77%)
Mar 08, 2021 309.05 319.32 305.56 311.84 92,750 +4.01(+1.30%)
Mar 05, 2021 302.86 308.45 287.21 307.82 80,126 +5.66(+1.87%)
Mar 04, 2021 316.32 317.40 297.50 302.16 125,241 -13.22(-4.19%)
Mar 03, 2021 316.60 317.75 309.72 315.38 119,053 -1.61(-0.51%)
Mar 02, 2021 328.01 328.01 315.55 316.99 78,118 -8.57(-2.63%)
Mar 01, 2021 311.21 327.99 311.21 325.56 116,731 +17.89(+5.81%)
Feb 26, 2021 310.64 315.28 305.61 307.67 85,827 -2.30(-0.74%)
Feb 25, 2021 306.78 314.62 306.59 309.97 136,599 +0.79(+0.26%)
Feb 24, 2021 318.66 318.66 307.96 309.18 154,180 -7.00(-2.22%)
Feb 23, 2021 318.48 322.94 301.58 316.18 156,176 -7.75(-2.39%)
Feb 22, 2021 332.44 332.87 320.88 323.93 80,577 -9.87(-2.96%)
Feb 19, 2021 329.94 336.83 327.60 333.80 74,114 +6.68(+2.04%)
Feb 18, 2021 330.92 330.92 322.61 327.12 89,904 -6.75(-2.02%)
Feb 17, 2021 336.05 336.27 326.08 333.87 72,944 -2.92(-0.87%)
Feb 16, 2021 339.20 339.20 328.26 336.80 73,564 -4.67(-1.37%)
Feb 12, 2021 343.93 346.60 339.62 341.47 51,413 -2.13(-0.62%)
Feb 11, 2021 339.30 343.68 335.70 343.60 79,569 +6.76(+2.01%)
Feb 10, 2021 347.89 349.70 331.69 336.83 112,799 -7.26(-2.11%)
Feb 09, 2021 336.31 349.50 336.02 344.09 113,207 +10.05(+3.01%)
Feb 08, 2021 330.12 340.58 326.24 334.04 117,782 +7.36(+2.25%)
Feb 05, 2021 331.82 340.68 319.81 326.68 233,695 +24.15(+7.98%)
Feb 04, 2021 294.46 303.43 292.18 302.53 137,578 +9.91(+3.39%)
Feb 03, 2021 293.43 296.64 285.39 292.62 84,881 -0.94(-0.32%)
Feb 02, 2021 310.26 310.26 282.90 293.56 176,014 -14.37(-4.67%)
Feb 01, 2021 297.65 312.45 297.32 307.93 192,932 +11.14(+3.75%)
Jan 29, 2021 284.69 299.42 283.56 296.79 165,828 +9.08(+3.15%)
Jan 28, 2021 289.09 311.84 280.94 287.72 250,196 -3.78(-1.30%)
Jan 27, 2021 263.19 294.26 262.01 291.49 249,314 +25.80(+9.71%)
Jan 26, 2021 259.06 265.91 256.49 265.70 102,245 +5.77(+2.22%)
Jan 25, 2021 257.90 262.10 253.60 259.92 113,603 +4.61(+1.80%)
Jan 22, 2021 250.55 258.65 250.55 255.32 103,253 +2.69(+1.06%)
Jan 21, 2021 249.03 252.64 245.32 252.63 115,217 +4.24(+1.71%)
Jan 20, 2021 242.94 249.04 242.79 248.39 145,747 +6.33(+2.62%)
Jan 19, 2021 240.89 244.58 239.12 242.06 140,954 +3.76(+1.58%)
Jan 15, 2021 232.55 239.83 227.53 238.30 175,375 +4.01(+1.71%)
Jan 14, 2021 235.50 241.88 233.20 234.29 120,858 -0.61(-0.26%)
Jan 13, 2021 245.15 246.21 233.59 234.90 115,728 -9.13(-3.74%)
Jan 12, 2021 241.51 246.69 241.31 244.02 90,326 -4.07(-1.64%)
Jan 11, 2021 245.13 249.60 243.32 248.09 110,260 +0.43(+0.18%)
Jan 08, 2021 248.62 252.68 243.32 247.66 126,187 -0.59(-0.24%)
Jan 07, 2021 258.20 261.94 246.00 248.25 170,193 -9.77(-3.79%)
Jan 06, 2021 263.85 266.52 256.44 258.02 127,156 -9.88(-3.69%)
Jan 05, 2021 261.86 269.77 260.41 267.89 102,499 +6.98(+2.67%)
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.