Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NY: UI )

189.40 -2.39 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 06, 2024 191.00 194.31 186.40 189.40 41,814 -2.39(-1.25%)
Sep 05, 2024 189.84 192.60 189.84 191.79 42,718 +2.37(+1.25%)
Sep 04, 2024 195.00 195.00 188.24 189.42 89,214 -5.96(-3.05%)
Sep 03, 2024 192.51 198.25 191.12 195.38 107,668 +1.86(+0.96%)
Aug 30, 2024 196.37 199.76 190.92 193.52 104,875 -0.91(-0.47%)
Aug 29, 2024 190.20 194.79 188.86 194.43 87,568 +5.77(+3.06%)
Aug 28, 2024 186.00 190.25 185.72 188.66 85,195 +3.83(+2.07%)
Aug 27, 2024 202.00 202.10 184.00 184.83 120,486 -21.03(-10.22%)
Aug 26, 2024 200.00 210.00 197.00 205.86 136,148 +11.87(+6.12%)
Aug 23, 2024 167.00 194.59 165.50 193.99 160,422 +17.36(+9.83%)
Aug 22, 2024 181.43 181.43 176.38 176.63 48,921 -4.41(-2.44%)
Aug 21, 2024 179.79 181.13 177.00 181.04 19,500 +2.99(+1.68%)
Aug 20, 2024 179.04 179.77 176.88 178.05 29,092 -1.04(-0.58%)
Aug 19, 2024 178.35 179.25 177.27 179.09 52,307 +1.41(+0.79%)
Aug 16, 2024 176.48 178.48 176.48 177.68 32,684 +0.05(+0.03%)
Aug 15, 2024 179.64 181.36 177.01 177.63 48,758 +2.98(+1.71%)
Aug 14, 2024 176.70 178.75 174.35 174.65 28,075 -2.04(-1.15%)
Aug 13, 2024 172.27 178.41 172.27 176.69 56,528 +5.65(+3.30%)
Aug 12, 2024 174.56 174.56 169.88 171.04 76,806 -3.09(-1.77%)
Aug 09, 2024 175.78 175.97 171.81 174.13 33,582 +0.08(+0.05%)
Aug 08, 2024 168.74 174.69 167.72 174.05 60,265 +7.78(+4.68%)
Aug 07, 2024 171.11 172.08 166.04 166.27 51,885 -1.55(-0.92%)
Aug 06, 2024 168.44 170.26 164.60 167.82 35,256 +0.86(+0.52%)
Aug 05, 2024 159.69 167.78 156.94 166.96 73,801 -4.65(-2.71%)
Aug 02, 2024 169.11 172.08 166.58 171.61 53,834 -4.44(-2.52%)
Aug 01, 2024 184.48 187.65 173.88 176.05 48,641 -9.52(-5.13%)
Jul 31, 2024 179.00 189.09 177.80 185.57 60,876 +8.57(+4.84%)
Jul 30, 2024 178.33 178.75 175.70 177.00 60,051 +0.04(+0.02%)
Jul 29, 2024 176.41 177.85 173.69 176.96 63,257 +0.64(+0.36%)
Jul 26, 2024 176.81 179.01 175.07 176.32 56,990 +3.04(+1.75%)
Jul 25, 2024 166.26 176.24 165.56 173.28 81,470 +7.87(+4.76%)
Jul 24, 2024 169.24 170.19 164.87 165.41 41,671 -5.29(-3.10%)
Jul 23, 2024 167.80 171.95 167.80 170.70 28,403 +1.76(+1.04%)
Jul 22, 2024 166.78 169.29 165.00 168.94 29,175 +3.55(+2.15%)
Jul 19, 2024 165.68 166.18 163.09 165.39 37,748 -1.39(-0.83%)
Jul 18, 2024 170.58 172.77 166.26 166.78 43,577 -5.49(-3.19%)
Jul 17, 2024 171.07 175.00 170.45 172.27 64,004 -1.32(-0.76%)
Jul 16, 2024 167.76 174.96 167.76 173.59 111,772 +6.83(+4.10%)
Jul 15, 2024 166.10 169.42 163.90 166.76 107,501 +2.49(+1.52%)
Jul 12, 2024 162.25 167.04 162.25 164.27 72,601 +3.23(+2.01%)
Jul 11, 2024 153.49 162.55 153.49 161.04 134,800 +9.51(+6.28%)
Jul 10, 2024 151.57 152.58 149.45 151.53 45,651 -0.24(-0.16%)
Jul 09, 2024 151.53 151.93 148.55 151.77 66,660 +0.32(+0.21%)
Jul 08, 2024 147.48 153.10 147.48 151.45 94,171 +4.32(+2.94%)
Jul 05, 2024 147.57 147.89 145.35 147.13 39,366 -1.06(-0.72%)
Jul 03, 2024 149.19 149.67 147.53 148.19 20,725 -0.32(-0.22%)
Jul 02, 2024 147.81 149.11 147.36 148.51 40,259 +1.23(+0.84%)
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.