Ubiquiti Networks (NY: UI )

162.14 -1.01 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 163.05 164.00 161.01 162.14 62,313 -1.01(-0.62%)
May 31, 2023 164.25 164.97 162.26 163.15 69,331 -1.81(-1.10%)
May 30, 2023 165.45 166.50 162.89 164.96 76,806 +0.10(+0.06%)
May 26, 2023 162.76 166.78 162.76 164.86 63,431 +1.75(+1.07%)
May 25, 2023 163.18 165.17 161.95 163.11 55,769 +1.02(+0.63%)
May 24, 2023 166.70 166.70 160.49 162.09 101,463 -5.03(-3.01%)
May 23, 2023 171.42 171.42 166.21 167.12 72,108 -4.39(-2.56%)
May 22, 2023 171.41 172.93 169.69 171.51 80,851 -0.29(-0.17%)
May 19, 2023 173.01 174.87 171.76 171.80 80,257 -1.56(-0.90%)
May 18, 2023 171.75 175.31 170.44 173.36 85,733 +1.91(+1.11%)
May 17, 2023 169.66 172.22 169.01 171.45 77,231 +2.56(+1.52%)
May 16, 2023 176.28 176.28 168.72 168.89 105,452 -8.01(-4.53%)
May 15, 2023 175.67 178.43 174.88 176.90 77,086 +1.47(+0.84%)
May 12, 2023 178.83 181.27 172.81 175.43 110,510 -2.84(-1.59%)
May 11, 2023 181.38 181.52 177.00 178.27 89,175 -3.22(-1.77%)
May 10, 2023 185.38 187.99 181.48 181.49 104,095 -2.97(-1.61%)
May 09, 2023 190.16 190.16 181.72 184.46 158,760 -7.30(-3.80%)
May 08, 2023 202.34 204.29 191.45 191.75 123,840 -9.14(-4.55%)
May 05, 2023 219.03 220.63 194.88 200.89 226,011 -20.89(-9.42%)
May 04, 2023 226.52 227.19 219.38 221.78 69,420 -6.07(-2.66%)
May 03, 2023 231.95 233.67 226.65 227.85 53,209 -4.39(-1.89%)
May 02, 2023 235.14 235.14 231.72 232.25 56,985 -3.61(-1.53%)
May 01, 2023 231.23 236.68 231.23 235.86 58,544 +4.09(+1.76%)
Apr 28, 2023 231.59 235.30 230.75 231.77 46,123 -1.19(-0.51%)
Apr 27, 2023 230.61 235.35 230.47 232.96 57,370 +1.83(+0.79%)
Apr 26, 2023 235.67 235.67 230.25 231.12 64,395 -4.02(-1.71%)
Apr 25, 2023 242.19 242.19 234.83 235.14 42,914 -7.96(-3.28%)
Apr 24, 2023 244.43 245.71 242.67 243.10 36,392 -0.71(-0.29%)
Apr 21, 2023 243.82 245.29 242.46 243.81 53,023 +0.49(+0.20%)
Apr 20, 2023 245.01 245.41 242.28 243.32 39,068 -1.89(-0.77%)
Apr 19, 2023 251.13 251.38 242.22 245.22 118,019 -7.72(-3.05%)
Apr 18, 2023 254.09 254.09 251.13 252.94 42,949 -1.62(-0.64%)
Apr 17, 2023 258.06 259.13 254.38 254.56 31,558 -3.79(-1.47%)
Apr 14, 2023 261.17 261.35 257.32 258.35 34,205 -4.27(-1.62%)
Apr 13, 2023 262.90 264.07 261.05 262.62 31,993 +2.26(+0.87%)
Apr 12, 2023 262.52 263.61 260.35 260.35 28,192 -2.84(-1.08%)
Apr 11, 2023 268.46 268.50 263.00 263.19 34,366 -3.35(-1.26%)
Apr 10, 2023 262.94 266.64 262.62 266.54 36,928 +3.01(+1.14%)
Apr 06, 2023 262.30 264.71 261.92 263.53 29,885 +0.70(+0.27%)
Apr 05, 2023 265.26 266.01 262.83 262.83 58,947 -2.05(-0.78%)
Apr 04, 2023 269.27 269.27 264.23 264.89 42,684 -2.95(-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.