Ubiquiti Networks Inc (UI) Historical Stock Data
345.72 ↑4.73 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UI is up 0.84% a day on average. There have been 20 days where Ubiquiti Networks Inc closed green and 10 days where UI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 343.15 | 345.72 | ↑$2.57 (0.75%) | 340.00 | 353.70 | 100.39K |
| 2024-11-20 | 343.99 | 340.99 | ↓$3.00 (-0.87%) | 335.00 | 344.53 | 70.91K |
| 2024-11-19 | 335.22 | 343.99 | ↑$8.77 (2.62%) | 333.67 | 347.73 | 66.01K |
| 2024-11-18 | 338.11 | 335.22 | ↓$2.89 (-0.85%) | 332.94 | 343.78 | 67.56K |
| 2024-11-15 | 340.11 | 335.14 | ↓$4.97 (-1.46%) | 334.18 | 344.16 | 83.67K |
| 2024-11-14 | 336.60 | 343.12 | ↑$6.52 (1.94%) | 336.01 | 345.72 | 91.66K |
| 2024-11-13 | 350.16 | 337.45 | ↓$12.71 (-3.63%) | 336.98 | 355.31 | 94.70K |
| 2024-11-12 | 340.35 | 349.48 | ↑$9.13 (2.68%) | 335.00 | 352.91 | 131.62K |
| 2024-11-11 | 316.99 | 340.35 | ↑$23.36 (7.37%) | 315.05 | 340.78 | 166.05K |
| 2024-11-08 | 283.47 | 312.91 | ↑$29.44 (10.39%) | 280.17 | 319.12 | 199.99K |
| 2024-11-07 | 254.32 | 261.26 | ↑$6.94 (2.73%) | 254.32 | 262.64 | 74.08K |
| 2024-11-06 | 266.65 | 252.10 | ↓$14.55 (-5.46%) | 249.94 | 268.53 | 107.56K |
| 2024-11-05 | 260.66 | 260.66 | ↑$0.00 (0.00%) | 245.00 | 263.30 | 123.63K |
| 2024-11-04 | 270.41 | 265.80 | ↓$4.61 (-1.70%) | 265.80 | 279.00 | 91.78K |
| 2024-11-01 | 266.47 | 270.41 | ↑$3.94 (1.48%) | 265.86 | 272.85 | 69.17K |
| 2024-10-31 | 263.53 | 265.69 | ↑$2.16 (0.82%) | 260.46 | 269.96 | 88.91K |
| 2024-10-30 | 261.69 | 262.36 | ↑$0.67 (0.26%) | 260.17 | 265.28 | 43.89K |
| 2024-10-29 | 255.87 | 262.73 | ↑$6.86 (2.68%) | 255.00 | 262.73 | 41.54K |
| 2024-10-28 | 259.75 | 258.61 | ↓$1.14 (-0.44%) | 257.28 | 261.88 | 44.43K |
| 2024-10-25 | 253.15 | 255.92 | ↑$2.77 (1.09%) | 253.15 | 259.03 | 64.23K |
| 2024-10-24 | 255.57 | 251.86 | ↓$3.71 (-1.45%) | 251.85 | 258.41 | 42.13K |
| 2024-10-23 | 252.01 | 253.67 | ↑$1.66 (0.66%) | 250.02 | 254.30 | 40.27K |
| 2024-10-22 | 253.63 | 251.59 | ↓$2.04 (-0.80%) | 249.55 | 255.14 | 56.71K |
| 2024-10-21 | 252.07 | 254.84 | ↑$2.77 (1.10%) | 251.93 | 256.44 | 50.41K |
| 2024-10-18 | 250.00 | 251.45 | ↑$1.45 (0.58%) | 249.90 | 253.97 | 43.30K |
| 2024-10-17 | 248.90 | 249.80 | ↑$0.90 (0.36%) | 245.43 | 249.80 | 43.32K |
| 2024-10-16 | 243.53 | 248.38 | ↑$4.85 (1.99%) | 243.53 | 248.75 | 88.82K |
| 2024-10-15 | 242.42 | 240.85 | ↓$1.57 (-0.65%) | 239.33 | 245.39 | 58.61K |
| 2024-10-14 | 235.96 | 241.52 | ↑$5.56 (2.36%) | 235.96 | 243.23 | 51.66K |
| 2024-10-11 | 233.80 | 235.70 | ↑$1.90 (0.81%) | 233.80 | 238.48 | 55.56K |
Create an account or log in to view more rows.
$UI has just been halted from trading.
$UI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$UI R-E-L-A-X Green is coming
$UI shorting it
$UI BUY BUY BUY BUY
$UI watch this fly!!!!
$UI a comeback is always more fun than an all out win!!!!
$UI this sell-off is meh.
$UI soon
$UI very nice