Ubiquiti Networks (NY: UI )

213.31 +5.66 (+2.73%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 241.47 247.26 239.55 241.49 54,521 -4.61(-1.87%)
Jun 29, 2022 244.27 246.41 238.22 246.10 43,866 +0.26(+0.11%)
Jun 28, 2022 256.33 256.33 245.25 245.84 60,369 -9.80(-3.83%)
Jun 27, 2022 255.90 257.33 252.93 255.64 40,872 -1.30(-0.51%)
Jun 24, 2022 249.53 257.98 249.53 256.94 202,296 +10.80(+4.39%)
Jun 23, 2022 244.00 247.54 243.23 246.14 70,689 +4.68(+1.94%)
Jun 22, 2022 239.28 244.69 238.98 241.46 46,926 -1.48(-0.61%)
Jun 21, 2022 245.18 245.18 241.38 242.94 65,027 +0.81(+0.33%)
Jun 17, 2022 237.02 242.45 237.02 242.13 96,197 +6.17(+2.61%)
Jun 16, 2022 245.71 245.71 234.80 235.96 104,172 -16.71(-6.61%)
Jun 15, 2022 248.78 255.31 248.02 252.67 41,720 +6.78(+2.76%)
Jun 14, 2022 243.29 247.31 242.26 245.89 49,851 +2.92(+1.20%)
Jun 13, 2022 248.90 248.90 242.47 242.97 66,661 -11.70(-4.59%)
Jun 10, 2022 258.64 261.19 254.66 254.66 41,083 -9.76(-3.69%)
Jun 09, 2022 265.48 269.42 264.42 264.42 38,569 -2.37(-0.89%)
Jun 08, 2022 264.18 268.61 264.18 266.80 39,428 -1.14(-0.42%)
Jun 07, 2022 263.16 268.75 262.62 267.93 38,032 +3.90(+1.48%)
Jun 06, 2022 263.43 267.54 260.96 264.03 50,865 +1.70(+0.65%)
Jun 03, 2022 262.69 264.47 258.81 262.33 40,251 -2.09(-0.79%)
Jun 02, 2022 256.92 264.64 255.32 264.42 53,827 +9.22(+3.61%)
Jun 01, 2022 256.93 258.79 252.22 255.20 58,751 +0.72(+0.28%)
May 31, 2022 258.70 259.70 254.33 254.48 55,953 -5.44(-2.09%)
May 27, 2022 252.96 262.60 252.59 259.92 59,304 +8.21(+3.26%)
May 26, 2022 245.25 253.85 243.40 251.71 44,783 +6.09(+2.48%)
May 25, 2022 248.18 250.33 242.94 245.61 65,853 -4.71(-1.88%)
May 24, 2022 245.59 251.18 240.36 250.32 44,101 +3.16(+1.28%)
May 23, 2022 242.74 249.58 241.46 247.16 67,078 +4.05(+1.66%)
May 20, 2022 236.64 243.13 232.97 243.11 71,191 +8.21(+3.50%)
May 19, 2022 235.45 238.76 229.68 234.90 59,849 -1.07(-0.45%)
May 18, 2022 240.73 243.64 233.86 235.97 63,307 -9.50(-3.87%)
May 17, 2022 235.54 245.76 234.53 245.47 54,763 +12.12(+5.20%)
May 16, 2022 229.90 234.78 228.15 233.35 64,435 +0.15(+0.06%)
May 13, 2022 221.73 233.23 221.73 233.20 65,882 +14.67(+6.71%)
May 12, 2022 213.82 220.31 211.67 218.53 80,897 +3.32(+1.54%)
May 11, 2022 220.65 226.42 213.57 215.21 119,672 -8.41(-3.76%)
May 10, 2022 229.73 232.72 217.41 223.62 118,880 -2.73(-1.20%)
May 09, 2022 221.55 229.37 216.79 226.35 154,226 +0.47(+0.21%)
May 06, 2022 243.63 248.42 221.71 225.88 229,531 -41.75(-15.60%)
May 05, 2022 278.81 278.81 265.38 267.64 87,888 -13.01(-4.64%)
May 04, 2022 275.65 280.77 270.53 280.65 54,362 +4.37(+1.58%)
May 03, 2022 274.83 278.50 273.11 276.28 68,023 +0.81(+0.29%)
May 02, 2022 272.17 277.90 269.98 275.48 98,470 +1.60(+0.58%)
Apr 29, 2022 276.83 282.47 273.23 273.88 87,001 -6.90(-2.46%)
Apr 28, 2022 270.70 280.86 270.70 280.77 115,040 +11.97(+4.45%)
Apr 27, 2022 275.06 279.61 266.89 268.80 107,574 -5.31(-1.94%)
Apr 26, 2022 281.94 282.16 274.03 274.11 92,198 -8.60(-3.04%)
Apr 25, 2022 272.35 282.74 269.96 282.71 98,043 +6.99(+2.53%)
Apr 22, 2022 283.36 285.28 275.28 275.72 89,101 -6.78(-2.40%)
Apr 21, 2022 288.12 292.28 281.50 282.50 99,031 -4.68(-1.63%)
Apr 20, 2022 283.60 287.22 281.69 287.18 104,542 +6.06(+2.16%)
Apr 19, 2022 275.28 282.94 274.21 281.12 97,446 +3.78(+1.36%)
Apr 18, 2022 278.55 282.57 275.59 277.34 82,096 -3.72(-1.32%)
Apr 14, 2022 278.39 283.74 277.89 281.06 74,656 -3.00(-1.06%)
Apr 13, 2022 279.81 284.40 279.44 284.06 85,860 +6.66(+2.40%)
Apr 12, 2022 275.69 281.12 274.75 277.40 71,077 +3.36(+1.22%)
Apr 11, 2022 272.29 277.25 270.59 274.04 71,788 -1.57(-0.57%)
Apr 08, 2022 277.05 282.29 273.70 275.61 96,270 -4.37(-1.56%)
Apr 07, 2022 276.91 282.19 275.51 279.98 94,637 +0.97(+0.35%)
Apr 06, 2022 281.59 282.81 276.08 279.01 109,281 -4.45(-1.57%)
Apr 05, 2022 290.45 292.26 283.02 283.46 96,717 -7.50(-2.58%)
Apr 04, 2022 281.88 291.07 281.88 290.96 123,056 +9.25(+3.28%)
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.