Ubiquiti Networks (NY: UI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	254.32	262.64	254.32	261.26	74,069	+9.16(+3.63%)
Nov 06, 2024	266.65	268.53	249.94	252.10	107,388	-8.56(-3.28%)
Nov 05, 2024	260.66	263.30	245.00	260.66	123,616	-5.14(-1.93%)
Nov 04, 2024	270.41	279.00	265.80	265.80	91,780	-4.61(-1.70%)
Nov 01, 2024	266.47	272.85	265.86	270.41	69,175	+4.72(+1.78%)
Oct 31, 2024	263.53	269.96	260.46	265.69	88,906	+3.33(+1.27%)
Oct 30, 2024	261.69	265.28	260.17	262.36	43,892	-0.37(-0.14%)
Oct 29, 2024	255.87	262.73	255.00	262.73	41,535	+4.12(+1.59%)
Oct 28, 2024	259.75	261.88	257.28	258.61	44,431	+2.69(+1.05%)
Oct 25, 2024	253.15	259.03	253.15	255.92	64,232	+4.06(+1.61%)
Oct 24, 2024	255.57	258.41	251.85	251.86	42,129	-1.81(-0.71%)
Oct 23, 2024	252.01	254.30	250.02	253.67	40,271	+2.08(+0.83%)
Oct 22, 2024	253.63	255.14	249.55	251.59	56,713	-3.25(-1.28%)
Oct 21, 2024	252.07	256.44	251.93	254.84	50,406	+3.39(+1.35%)
Oct 18, 2024	250.00	253.97	249.90	251.45	43,298	+1.65(+0.66%)
Oct 17, 2024	248.90	249.80	245.43	249.80	43,316	+1.42(+0.57%)
Oct 16, 2024	243.53	248.75	243.53	248.38	88,817	+7.53(+3.13%)
Oct 15, 2024	242.42	245.39	239.32	240.85	58,606	-0.67(-0.28%)
Oct 14, 2024	235.96	243.23	235.96	241.52	51,661	+5.82(+2.47%)
Oct 11, 2024	233.80	238.48	233.80	235.70	55,561	+2.56(+1.10%)
Oct 10, 2024	236.13	236.13	230.97	233.14	61,058	-4.85(-2.04%)
Oct 09, 2024	232.95	237.99	231.74	237.99	51,005	+6.38(+2.75%)
Oct 08, 2024	223.81	231.98	223.81	231.61	41,909	+7.78(+3.48%)
Oct 07, 2024	225.88	226.26	220.41	223.83	57,010	-2.56(-1.13%)
Oct 04, 2024	229.57	231.00	224.81	226.39	40,762	+0.99(+0.44%)
Oct 03, 2024	225.85	227.96	223.52	225.40	43,005	-2.84(-1.24%)
Oct 02, 2024	222.69	229.24	222.00	228.24	55,314	+4.64(+2.08%)
Oct 01, 2024	220.93	223.60	215.62	223.60	78,312	+1.88(+0.85%)
Sep 30, 2024	219.75	222.69	218.99	221.72	67,199	+1.79(+0.81%)
Sep 27, 2024	223.94	223.94	218.87	219.93	34,995	-0.62(-0.28%)
Sep 26, 2024	219.95	223.62	218.73	220.55	63,179	+4.45(+2.06%)
Sep 25, 2024	219.16	219.98	215.39	216.10	44,913	-3.86(-1.75%)
Sep 24, 2024	220.11	221.22	218.34	219.96	50,553	+0.33(+0.15%)
Sep 23, 2024	217.88	220.89	216.45	219.63	59,006	+2.35(+1.08%)
Sep 20, 2024	211.91	217.56	211.90	217.28	189,819	+3.48(+1.63%)
Sep 19, 2024	213.24	215.64	212.00	213.80	58,798	+6.15(+2.96%)
Sep 18, 2024	207.20	214.00	205.74	207.65	53,569	+0.49(+0.24%)
Sep 17, 2024	206.49	208.89	204.16	207.16	66,353	+2.74(+1.34%)
Sep 16, 2024	201.47	204.47	201.26	204.42	36,007	+1.73(+0.85%)
Sep 13, 2024	202.48	205.86	201.89	202.69	48,350	+1.38(+0.69%)
Sep 12, 2024	200.00	201.50	198.08	201.31	43,713	+2.49(+1.25%)
Sep 11, 2024	192.38	199.05	192.10	198.82	47,286	+4.55(+2.34%)
Sep 10, 2024	192.26	194.45	190.43	194.27	67,273	+2.94(+1.54%)
Sep 09, 2024	189.76	193.50	189.76	191.33	54,590	+1.93(+1.02%)
Sep 06, 2024	191.00	194.31	186.40	189.40	41,824	-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%)

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.