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 (%)
Jan 31, 2023 278.01 286.58 278.01 286.57 68,182 +7.90(+2.83%)
Jan 30, 2023 284.39 286.10 278.54 278.67 60,926 -8.40(-2.92%)
Jan 27, 2023 288.09 291.31 286.42 287.07 62,501 -0.50(-0.17%)
Jan 26, 2023 283.23 288.09 282.39 287.57 54,487 +4.92(+1.74%)
Jan 25, 2023 274.80 282.77 273.95 282.64 52,260 +3.79(+1.36%)
Jan 24, 2023 279.79 284.25 278.39 278.86 76,331 -6.51(-2.28%)
Jan 23, 2023 283.55 289.97 283.55 285.37 64,104 +2.62(+0.93%)
Jan 20, 2023 275.19 282.75 273.09 282.75 66,225 +7.29(+2.65%)
Jan 19, 2023 281.39 282.35 274.64 275.46 90,854 -7.00(-2.48%)
Jan 18, 2023 284.64 289.48 280.92 282.47 77,575 -2.84(-1.00%)
Jan 17, 2023 287.06 289.95 283.57 285.31 64,933 -1.34(-0.47%)
Jan 13, 2023 280.66 286.66 279.86 286.66 53,312 +5.37(+1.91%)
Jan 12, 2023 280.51 282.98 276.11 281.29 78,150 +1.89(+0.68%)
Jan 11, 2023 277.95 279.41 272.79 279.40 93,205 +3.85(+1.40%)
Jan 10, 2023 273.23 277.00 271.05 275.54 97,056 +1.82(+0.67%)
Jan 09, 2023 277.87 281.56 273.72 273.72 82,969 -0.75(-0.27%)
Jan 06, 2023 262.27 274.63 260.22 274.46 56,359 +12.80(+4.89%)
Jan 05, 2023 261.22 264.05 258.77 261.66 87,151 -2.40(-0.91%)
Jan 04, 2023 268.69 270.15 263.04 264.07 95,235 -1.13(-0.43%)
Jan 03, 2023 269.35 272.45 264.34 265.20 82,626 -3.10(-1.16%)
Dec 30, 2022 264.49 269.03 262.08 268.30 70,021 +0.94(+0.35%)
Dec 29, 2022 263.77 269.57 260.86 267.35 48,938 +7.26(+2.79%)
Dec 28, 2022 264.46 269.10 258.65 260.10 122,021 -6.45(-2.42%)
Dec 27, 2022 266.79 269.52 263.96 266.55 72,222 +0.18(+0.07%)
Dec 23, 2022 268.50 269.66 265.13 266.37 74,128 -1.16(-0.43%)
Dec 22, 2022 271.44 275.92 264.74 267.53 84,383 -4.96(-1.82%)
Dec 21, 2022 272.13 275.62 269.20 272.49 74,813 +4.62(+1.72%)
Dec 20, 2022 266.46 270.99 264.84 267.87 85,585 -0.56(-0.21%)
Dec 19, 2022 271.24 271.24 265.29 268.43 87,360 -1.15(-0.43%)
Dec 16, 2022 268.17 270.41 266.41 269.58 201,360 -2.11(-0.78%)
Dec 15, 2022 276.69 277.36 271.53 271.69 84,695 -8.78(-3.13%)
Dec 14, 2022 280.78 286.51 280.23 280.47 96,749 -2.67(-0.94%)
Dec 13, 2022 286.08 287.20 281.55 283.14 77,414 +6.35(+2.29%)
Dec 12, 2022 275.37 277.35 272.60 276.79 38,535 -0.02(-0.01%)
Dec 09, 2022 282.77 284.57 276.13 276.81 60,033 -5.60(-1.98%)
Dec 08, 2022 277.15 283.42 276.45 282.41 56,531 +5.85(+2.11%)
Dec 07, 2022 279.30 280.53 274.61 276.56 71,806 -3.26(-1.16%)
Dec 06, 2022 285.53 290.43 277.11 279.82 74,439 -7.62(-2.65%)
Dec 05, 2022 294.95 294.95 285.37 287.44 70,349 -7.60(-2.58%)
Dec 02, 2022 290.18 295.15 286.71 295.04 57,073 +1.10(+0.37%)
Dec 01, 2022 292.17 298.92 291.92 293.94 64,571 -0.34(-0.12%)
Nov 30, 2022 282.59 295.10 281.04 294.29 55,286 +12.18(+4.32%)
Nov 29, 2022 287.18 287.18 280.66 282.11 79,957 -5.07(-1.77%)
Nov 28, 2022 284.45 290.29 284.45 287.18 58,318 -1.27(-0.44%)
Nov 25, 2022 289.53 291.61 285.54 288.45 20,111 +0.99(+0.34%)
Nov 23, 2022 288.81 292.65 286.04 287.46 45,314 -1.14(-0.39%)
Nov 22, 2022 286.13 290.07 283.13 288.60 58,355 +6.07(+2.15%)
Nov 21, 2022 289.35 289.45 279.57 282.53 78,469 -9.41(-3.22%)
Nov 18, 2022 287.93 293.51 284.80 291.93 51,152 +8.28(+2.92%)
Nov 17, 2022 279.05 285.23 279.05 283.65 77,273 +2.61(+0.93%)
Nov 16, 2022 286.17 286.17 276.91 281.05 64,294 -5.39(-1.88%)
Nov 15, 2022 290.30 292.30 283.96 286.44 57,000 -1.66(-0.58%)
Nov 14, 2022 283.83 289.28 280.62 288.10 55,936 +4.88(+1.72%)
Nov 11, 2022 291.20 294.59 280.44 283.21 75,063 -5.84(-2.02%)
Nov 10, 2022 278.50 290.55 275.62 289.05 82,238 +20.08(+7.46%)
Nov 09, 2022 276.35 277.77 266.72 268.97 70,216 -10.60(-3.79%)
Nov 08, 2022 282.61 289.33 276.42 279.57 84,364 +0.01(+0.00%)
Nov 07, 2022 290.45 292.50 275.44 279.56 84,593 -11.34(-3.90%)
Nov 04, 2022 312.56 316.12 287.90 290.90 90,507 -27.53(-8.65%)
Nov 03, 2022 322.11 324.44 317.45 318.44 66,551 -9.29(-2.83%)
Nov 02, 2022 338.92 340.12 327.04 327.72 53,380 -9.02(-2.68%)
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.