• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ubiquiti Networks (NY: UI )

    174.13 +0.08 (+0.05%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
    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%)
    Jul 01, 2024 146.00 148.69 145.78 147.28 46,657 +1.62(+1.11%)
    Jun 28, 2024 143.31 145.96 142.46 145.66 112,896 +2.33(+1.63%)
    Jun 27, 2024 143.98 146.42 143.23 143.33 50,409 -0.50(-0.35%)
    Jun 26, 2024 141.58 144.19 141.58 143.83 33,045 +1.07(+0.75%)
    Jun 25, 2024 141.31 143.48 140.26 142.76 39,101 +1.02(+0.72%)
    Jun 24, 2024 144.00 145.50 141.28 141.74 49,710 -1.75(-1.22%)
    Jun 21, 2024 140.35 143.49 139.06 143.49 64,268 +3.42(+2.44%)
    Jun 20, 2024 143.35 144.94 139.48 140.07 66,752 -4.76(-3.29%)
    Jun 18, 2024 146.79 147.58 143.91 144.83 59,638 -1.61(-1.10%)
    Jun 17, 2024 142.80 146.62 142.72 146.44 49,199 +2.79(+1.94%)
    Jun 14, 2024 144.58 144.58 141.76 143.65 37,298 -2.47(-1.69%)
    Jun 13, 2024 145.90 146.36 143.02 146.12 47,063 -0.45(-0.31%)
    Jun 12, 2024 150.27 151.50 145.13 146.57 59,501 +0.57(+0.39%)
    Jun 11, 2024 142.69 146.03 141.73 146.00 52,074 +1.47(+1.02%)
    Jun 10, 2024 144.00 145.96 143.39 144.53 117,241 -0.35(-0.24%)
    Jun 07, 2024 146.29 147.01 144.28 144.88 60,987 -3.93(-2.64%)
    Jun 06, 2024 149.45 149.63 147.42 148.81 48,956 -1.10(-0.73%)
    Jun 05, 2024 144.53 150.93 143.82 149.91 123,427 +5.64(+3.91%)
    Jun 04, 2024 145.13 145.70 142.78 144.27 96,722 -2.61(-1.78%)
    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.