Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NY: UI )

143.16 +0.12 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2019 110.37 112.92 110.37 112.47 275,407 +2.11(+1.91%)
Sep 27, 2019 109.62 112.15 109.62 110.36 282,318 +0.58(+0.53%)
Sep 26, 2019 110.06 110.45 108.93 109.78 243,317 -0.40(-0.36%)
Sep 25, 2019 108.61 110.53 107.41 110.18 388,453 +1.48(+1.37%)
Sep 24, 2019 111.74 112.36 108.48 108.70 416,710 -3.03(-2.72%)
Sep 23, 2019 113.00 113.61 111.65 111.73 384,043 -0.94(-0.84%)
Sep 20, 2019 112.38 114.11 111.29 112.67 745,593 +0.72(+0.64%)
Sep 19, 2019 111.49 112.73 111.49 111.95 318,459 +0.40(+0.36%)
Sep 18, 2019 111.03 111.86 110.35 111.55 352,252 -0.09(-0.09%)
Sep 17, 2019 110.96 111.80 110.35 111.64 347,164 +0.03(+0.03%)
Sep 16, 2019 110.21 112.00 110.17 111.62 330,719 +0.70(+0.63%)
Sep 13, 2019 112.80 112.80 110.84 110.91 304,714 -1.52(-1.35%)
Sep 12, 2019 111.93 112.94 110.86 112.43 392,090 +0.88(+0.78%)
Sep 11, 2019 108.31 112.51 107.95 111.56 475,551 +3.27(+3.02%)
Sep 10, 2019 105.71 108.29 105.21 108.29 443,820 +2.03(+1.91%)
Sep 09, 2019 108.92 108.92 104.50 106.26 432,762 -2.61(-2.39%)
Sep 06, 2019 109.35 110.58 108.74 108.87 404,393 -0.33(-0.30%)
Sep 05, 2019 105.98 110.14 105.65 109.20 513,606 +4.04(+3.84%)
Sep 04, 2019 105.22 106.43 105.01 105.16 387,046 +1.25(+1.20%)
Sep 03, 2019 104.24 105.97 103.59 103.91 372,247 -1.19(-1.13%)
Aug 30, 2019 107.30 107.57 104.86 105.10 338,466 -1.53(-1.44%)
Aug 29, 2019 104.87 107.03 104.68 106.63 376,287 +2.99(+2.88%)
Aug 28, 2019 102.14 104.57 101.97 103.65 492,616 +0.83(+0.81%)
Aug 27, 2019 104.91 105.02 102.51 102.82 425,506 -1.74(-1.67%)
Aug 26, 2019 104.42 105.44 103.87 104.56 431,288 +1.13(+1.09%)
Aug 23, 2019 106.40 107.63 103.24 103.43 589,451 -3.19(-2.99%)
Aug 22, 2019 107.78 108.67 106.52 106.61 495,155 -0.25(-0.23%)
Aug 21, 2019 106.04 108.89 105.83 106.86 612,554 +1.96(+1.87%)
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.