Ubiquiti Networks Inc (UI) Historical Stock Data
341.04 ↑9.11 (2.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UI is down -0.12% a day on average. There have been 17 days where Ubiquiti Networks Inc closed green and 13 days where UI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 335.50 | 331.93 | ↓$3.57 (-1.06%) | 331.93 | 338.66 | 67.49K |
| 2024-12-30 | 337.39 | 335.53 | ↓$1.86 (-0.55%) | 331.67 | 338.86 | 54.20K |
| 2024-12-27 | 354.37 | 340.81 | ↓$13.56 (-3.83%) | 339.23 | 355.00 | 63.25K |
| 2024-12-26 | 351.03 | 354.14 | ↑$3.11 (0.89%) | 346.91 | 354.14 | 53.68K |
| 2024-12-24 | 342.02 | 350.66 | ↑$8.64 (2.53%) | 342.02 | 351.85 | 31.78K |
| 2024-12-23 | 342.17 | 344.90 | ↑$2.73 (0.80%) | 337.00 | 345.78 | 52.15K |
| 2024-12-20 | 333.00 | 343.53 | ↑$10.53 (3.16%) | 330.10 | 345.50 | 140.74K |
| 2024-12-19 | 331.38 | 335.23 | ↑$3.85 (1.16%) | 329.35 | 339.36 | 79.79K |
| 2024-12-18 | 343.49 | 326.49 | ↓$17.00 (-4.95%) | 325.00 | 345.95 | 45.68K |
| 2024-12-17 | 345.68 | 340.21 | ↓$5.47 (-1.58%) | 339.21 | 349.66 | 66.14K |
| 2024-12-16 | 344.28 | 349.23 | ↑$4.95 (1.44%) | 344.28 | 352.91 | 66.85K |
| 2024-12-13 | 345.00 | 344.89 | ↓$0.11 (-0.03%) | 341.30 | 351.89 | 85.49K |
| 2024-12-12 | 341.06 | 346.60 | ↑$5.54 (1.62%) | 330.00 | 352.42 | 99.18K |
| 2024-12-11 | 337.76 | 342.06 | ↑$4.30 (1.27%) | 336.20 | 343.50 | 183.80K |
| 2024-12-10 | 327.57 | 332.89 | ↑$5.32 (1.62%) | 327.57 | 339.06 | 70.95K |
| 2024-12-09 | 344.62 | 328.97 | ↓$15.65 (-4.54%) | 322.86 | 344.62 | 91.54K |
| 2024-12-06 | 342.22 | 344.56 | ↑$2.34 (0.68%) | 335.20 | 347.60 | 94.59K |
| 2024-12-05 | 341.00 | 341.20 | ↑$0.20 (0.06%) | 333.51 | 345.53 | 86.91K |
| 2024-12-04 | 361.08 | 339.18 | ↓$21.90 (-6.07%) | 338.07 | 366.34 | 113.53K |
| 2024-12-03 | 347.83 | 357.42 | ↑$9.59 (2.76%) | 346.47 | 357.42 | 75.87K |
| 2024-12-02 | 346.00 | 351.67 | ↑$5.67 (1.64%) | 339.99 | 352.51 | 85.49K |
| 2024-11-29 | 357.70 | 346.49 | ↓$11.21 (-3.13%) | 344.25 | 358.77 | 55.61K |
| 2024-11-27 | 356.85 | 352.51 | ↓$4.34 (-1.22%) | 347.64 | 357.26 | 56.88K |
| 2024-11-26 | 359.34 | 356.51 | ↓$2.83 (-0.79%) | 355.68 | 363.59 | 67.59K |
| 2024-11-25 | 362.44 | 362.72 | ↑$0.28 (0.08%) | 354.62 | 366.00 | 105.11K |
| 2024-11-22 | 348.95 | 358.48 | ↑$9.53 (2.73%) | 347.47 | 361.60 | 78.62K |
| 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 |
Create an account or log in to view more rows.
$UI what’s next bulls
$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