Ubiquiti Networks (NY: UI )

115.85 -0.07 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 115.71 117.66 115.47 115.85 56,299 -0.07(-0.06%)
Mar 27, 2024 112.33 116.37 112.33 115.92 61,568 +4.75(+4.27%)
Mar 26, 2024 113.60 113.83 111.17 111.17 60,217 -2.12(-1.87%)
Mar 25, 2024 114.95 115.51 111.66 113.29 73,166 -0.78(-0.68%)
Mar 22, 2024 113.91 114.27 111.38 114.07 60,065 +0.02(+0.02%)
Mar 21, 2024 111.72 115.05 111.61 114.05 83,067 +2.63(+2.36%)
Mar 20, 2024 108.00 111.90 107.14 111.42 74,295 +2.89(+2.66%)
Mar 19, 2024 108.99 110.23 108.23 108.53 75,762 -0.58(-0.53%)
Mar 18, 2024 111.24 111.24 108.94 109.11 65,721 -1.78(-1.61%)
Mar 15, 2024 108.51 111.15 108.32 110.89 226,666 +1.49(+1.36%)
Mar 14, 2024 112.99 114.38 108.52 109.40 78,386 -4.26(-3.75%)
Mar 13, 2024 115.98 116.80 112.00 113.66 86,285 -2.23(-1.92%)
Mar 12, 2024 117.51 117.51 114.73 115.89 65,597 -1.63(-1.39%)
Mar 11, 2024 115.68 118.96 115.68 117.52 73,892 +0.50(+0.43%)
Mar 08, 2024 120.09 120.24 115.85 117.02 78,609 -2.05(-1.72%)
Mar 07, 2024 114.26 119.07 114.26 119.07 73,553 +5.30(+4.66%)
Mar 06, 2024 114.08 116.35 113.40 113.77 80,129 +0.53(+0.47%)
Mar 05, 2024 111.27 115.18 108.69 113.24 151,596 +1.97(+1.77%)
Mar 04, 2024 117.67 117.67 107.87 111.27 234,359 -6.84(-5.79%)
Mar 01, 2024 117.04 119.62 115.50 118.11 151,560 +0.93(+0.79%)
Feb 29, 2024 120.00 120.85 116.04 117.18 89,738 -0.66(-0.56%)
Feb 28, 2024 120.14 121.34 117.35 117.84 69,505 -3.99(-3.28%)
Feb 27, 2024 122.06 122.47 116.55 121.83 207,668 +2.06(+1.72%)
Feb 26, 2024 120.09 122.34 119.25 119.77 74,631 -1.21(-1.00%)
Feb 23, 2024 123.04 123.04 120.20 120.98 87,441 -2.69(-2.18%)
Feb 22, 2024 125.60 127.09 122.36 123.67 108,816 -1.27(-1.02%)
Feb 21, 2024 126.48 126.89 123.82 124.94 58,877 -2.31(-1.82%)
Feb 20, 2024 124.64 128.31 123.84 127.25 103,098 +0.44(+0.35%)
Feb 16, 2024 125.82 128.71 124.48 126.81 82,856 -0.76(-0.60%)
Feb 15, 2024 122.77 127.62 122.72 127.57 68,901 +5.21(+4.25%)
Feb 14, 2024 121.66 123.09 119.90 122.36 103,455 +3.11(+2.60%)
Feb 13, 2024 121.83 122.14 118.00 119.26 105,707 -8.71(-6.81%)
Feb 12, 2024 116.07 128.59 116.07 127.97 118,534 +11.22(+9.61%)
Feb 09, 2024 123.04 135.56 116.33 116.75 224,273 -9.78(-7.73%)
Feb 08, 2024 126.42 128.02 125.69 126.53 53,339 +0.19(+0.15%)
Feb 07, 2024 127.26 127.50 125.49 126.35 53,455 -0.86(-0.67%)
Feb 06, 2024 126.28 127.63 126.28 127.20 52,759 +1.40(+1.12%)
Feb 05, 2024 127.63 128.28 125.56 125.80 79,697 -2.36(-1.84%)
Feb 02, 2024 127.52 129.27 125.73 128.16 66,140 -0.01(-0.01%)
Feb 01, 2024 126.38 128.52 124.81 128.17 68,058 +3.02(+2.41%)
Jan 31, 2024 127.24 129.61 124.60 125.15 78,167 -3.47(-2.70%)
Jan 30, 2024 131.55 131.55 128.62 128.62 82,078 -4.39(-3.30%)
Jan 29, 2024 129.86 133.35 128.30 133.01 102,965 +2.05(+1.57%)
Jan 26, 2024 131.57 133.62 129.80 130.96 101,820 +0.67(+0.51%)
Jan 25, 2024 130.13 131.78 129.46 130.30 123,815 +1.99(+1.55%)
Jan 24, 2024 131.38 131.38 128.02 128.31 71,628 -1.45(-1.12%)
Jan 23, 2024 130.60 131.37 128.51 129.76 82,485 +1.06(+0.83%)
Jan 22, 2024 125.75 129.03 124.84 128.69 101,404 +3.80(+3.04%)
Jan 19, 2024 126.02 126.05 123.25 124.89 103,141 -1.54(-1.22%)
Jan 18, 2024 126.13 126.44 123.45 126.44 54,852 +1.52(+1.22%)
Jan 17, 2024 124.42 125.04 122.43 124.91 69,254 -0.23(-0.18%)
Jan 16, 2024 127.10 126.88 124.62 125.14 84,502 -2.52(-1.97%)
Jan 12, 2024 131.58 132.99 127.66 127.66 108,102 -2.68(-2.05%)
Jan 11, 2024 131.88 131.88 128.79 130.34 94,340 -1.18(-0.90%)
Jan 10, 2024 131.40 131.78 130.09 131.52 58,494 +0.12(+0.09%)
Jan 09, 2024 131.88 132.59 130.28 131.40 62,606 -1.90(-1.43%)
Jan 08, 2024 127.91 133.80 127.91 133.30 60,934 +5.11(+3.98%)
Jan 05, 2024 125.78 129.76 125.73 128.20 87,441 +1.03(+0.81%)
Jan 04, 2024 128.72 129.83 125.76 127.17 142,225 -2.32(-1.79%)
Jan 03, 2024 134.06 134.06 129.02 129.49 112,984 -7.01(-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.