Ubiquiti Networks (NY: UI )

112.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 228.47 232.12 227.64 228.65 46,754 -1.17(-0.51%)
Apr 27, 2023 227.50 232.17 227.37 229.81 58,154 +1.81(+0.79%)
Apr 26, 2023 232.49 232.49 227.14 228.01 65,275 -3.96(-1.71%)
Apr 25, 2023 238.92 238.92 231.66 231.97 43,501 -7.86(-3.28%)
Apr 24, 2023 241.13 242.40 239.40 239.82 36,889 -0.70(-0.29%)
Apr 21, 2023 240.53 241.99 239.19 240.52 53,748 +0.48(+0.20%)
Apr 20, 2023 241.71 242.10 239.01 240.04 39,626 -1.87(-0.77%)
Apr 19, 2023 247.75 247.99 238.95 241.91 119,633 -7.62(-3.05%)
Apr 18, 2023 250.67 250.67 247.75 249.53 43,536 -1.60(-0.64%)
Apr 17, 2023 254.58 255.63 250.95 251.13 31,990 -3.74(-1.47%)
Apr 14, 2023 257.65 257.83 253.85 254.87 34,673 -4.21(-1.62%)
Apr 13, 2023 259.36 260.51 257.53 259.07 32,430 +2.23(+0.87%)
Apr 12, 2023 258.98 260.06 256.84 256.84 28,577 -2.80(-1.08%)
Apr 11, 2023 264.84 264.88 259.46 259.64 34,836 -3.30(-1.26%)
Apr 10, 2023 259.40 263.05 259.07 262.95 37,433 +2.97(+1.14%)
Apr 06, 2023 258.76 261.14 258.39 259.98 30,293 +0.69(+0.27%)
Apr 05, 2023 261.68 262.43 259.29 259.29 59,753 -2.03(-0.78%)
Apr 04, 2023 265.64 265.64 260.67 261.32 43,267 -2.91(-1.10%)
Apr 03, 2023 264.88 266.23 263.00 264.23 36,398 -2.90(-1.09%)
Mar 31, 2023 262.27 268.30 261.03 267.13 47,815 +6.90(+2.65%)
Mar 30, 2023 259.86 262.17 259.27 260.23 38,814 +1.00(+0.39%)
Mar 29, 2023 253.58 259.74 250.96 259.22 60,445 +6.35(+2.51%)
Mar 28, 2023 257.62 259.07 251.50 252.87 47,326 -6.09(-2.35%)
Mar 27, 2023 259.55 260.45 257.36 258.96 35,879 -0.38(-0.15%)
Mar 24, 2023 261.03 261.03 257.11 259.34 27,541 -1.77(-0.68%)
Mar 23, 2023 261.32 267.26 258.37 261.11 43,997 +0.11(+0.04%)
Mar 22, 2023 266.51 267.27 260.49 261.00 30,373 -5.50(-2.06%)
Mar 21, 2023 266.90 269.94 264.19 266.50 41,264 +1.10(+0.41%)
Mar 20, 2023 258.62 266.33 258.62 265.40 33,273 +8.02(+3.12%)
Mar 17, 2023 263.11 263.11 256.49 257.37 82,667 -5.89(-2.24%)
Mar 16, 2023 257.17 264.97 257.17 263.26 51,320 +5.84(+2.27%)
Mar 15, 2023 259.06 263.21 253.54 257.42 52,243 -6.27(-2.38%)
Mar 14, 2023 262.30 266.28 262.10 263.70 56,468 +4.63(+1.79%)
Mar 13, 2023 258.06 262.78 257.49 259.06 44,744 -1.29(-0.49%)
Mar 10, 2023 260.55 262.88 257.93 260.35 47,829 -3.80(-1.44%)
Mar 09, 2023 268.37 270.38 263.46 264.15 37,811 -4.35(-1.62%)
Mar 08, 2023 264.09 269.22 264.09 268.49 21,121 +4.42(+1.68%)
Mar 07, 2023 268.39 268.39 261.29 264.07 34,336 -3.19(-1.20%)
Mar 06, 2023 267.44 270.09 266.44 267.26 29,195 +0.59(+0.22%)
Mar 03, 2023 263.28 269.35 263.28 266.68 36,103 +4.15(+1.58%)
Mar 02, 2023 261.48 263.48 257.64 262.53 39,041 -0.21(-0.08%)
Mar 01, 2023 261.35 263.70 259.63 262.73 49,948 -1.06(-0.40%)
Feb 28, 2023 264.48 266.53 263.15 263.79 21,482 -1.32(-0.50%)
Feb 27, 2023 264.17 267.89 263.88 265.11 42,109 +0.94(+0.36%)
Feb 24, 2023 266.99 267.96 262.30 264.17 38,129 -7.20(-2.65%)
Feb 23, 2023 270.38 273.01 267.63 271.37 39,274 +2.21(+0.82%)
Feb 22, 2023 270.73 270.73 264.90 269.15 57,236 -0.49(-0.18%)
Feb 21, 2023 275.18 276.35 269.24 269.64 43,897 -8.32(-2.99%)
Feb 17, 2023 277.08 279.99 275.30 277.96 45,118 +0.32(+0.12%)
Feb 16, 2023 277.67 284.36 277.44 277.64 53,777 -3.76(-1.33%)
Feb 15, 2023 273.38 281.39 270.94 281.39 58,603 +5.43(+1.97%)
Feb 14, 2023 275.08 279.86 272.19 275.97 50,156 -1.47(-0.53%)
Feb 13, 2023 275.99 279.60 272.55 277.44 43,337 +2.80(+1.02%)
Feb 10, 2023 272.26 275.91 270.47 274.64 46,879 +0.74(+0.27%)
Feb 09, 2023 277.82 284.62 273.66 273.90 79,735 -3.27(-1.18%)
Feb 08, 2023 276.33 280.53 274.79 277.17 72,246 +0.09(+0.03%)
Feb 07, 2023 277.55 277.73 269.13 277.08 107,788 -3.51(-1.25%)
Feb 06, 2023 277.16 283.70 274.60 280.59 87,936 +2.07(+0.74%)
Feb 03, 2023 292.89 293.33 266.46 278.52 169,183 -19.05(-6.40%)
Feb 02, 2023 292.80 298.01 290.91 297.58 77,631 +9.11(+3.16%)
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.