Ubiquiti Networks Inc (UI) Historical Stock Data
111.20 ↓0.43 (-0.39%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UI is down -0.13% a day on average. There have been 13 days where Ubiquiti Networks Inc closed green and 17 days where UI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 113.56 | 111.20 | ↓$2.36 (-2.08%) | 110.68 | 115.79 | 97.90K |
| 2024-05-02 | 111.31 | 111.63 | ↑$0.32 (0.29%) | 109.00 | 112.00 | 65.28K |
| 2024-05-01 | 107.58 | 109.87 | ↑$2.29 (2.13%) | 107.07 | 112.00 | 154.94K |
| 2024-04-30 | 107.20 | 107.58 | ↑$0.38 (0.35%) | 106.99 | 108.94 | 106.78K |
| 2024-04-29 | 108.89 | 108.96 | ↑$0.07 (0.06%) | 108.19 | 109.98 | 75.43K |
| 2024-04-26 | 108.39 | 108.30 | ↓$0.09 (-0.08%) | 108.14 | 110.75 | 68.15K |
| 2024-04-25 | 107.39 | 107.83 | ↑$0.44 (0.41%) | 106.39 | 108.41 | 66.97K |
| 2024-04-24 | 106.01 | 108.77 | ↑$2.76 (2.60%) | 106.01 | 109.70 | 82.60K |
| 2024-04-23 | 104.71 | 106.04 | ↑$1.33 (1.27%) | 104.71 | 107.79 | 72.72K |
| 2024-04-22 | 106.61 | 105.43 | ↓$1.18 (-1.11%) | 104.46 | 107.48 | 94.79K |
| 2024-04-19 | 104.87 | 106.67 | ↑$1.80 (1.72%) | 104.51 | 107.71 | 60.84K |
| 2024-04-18 | 105.56 | 104.97 | ↓$0.59 (-0.56%) | 104.24 | 106.38 | 80.95K |
| 2024-04-17 | 107.64 | 106.07 | ↓$1.57 (-1.46%) | 105.88 | 107.82 | 81.52K |
| 2024-04-16 | 107.03 | 106.93 | ↓$0.10 (-0.09%) | 105.26 | 107.48 | 89.90K |
| 2024-04-15 | 109.01 | 106.47 | ↓$2.54 (-2.33%) | 106.47 | 109.60 | 69.19K |
| 2024-04-12 | 111.00 | 108.28 | ↓$2.72 (-2.45%) | 108.25 | 112.48 | 73.01K |
| 2024-04-11 | 112.64 | 112.61 | ↓$0.03 (-0.03%) | 111.32 | 112.98 | 52.68K |
| 2024-04-10 | 115.09 | 112.32 | ↓$2.77 (-2.41%) | 111.10 | 115.09 | 93.14K |
| 2024-04-09 | 112.93 | 118.27 | ↑$5.34 (4.73%) | 112.04 | 118.27 | 84.06K |
| 2024-04-08 | 108.32 | 111.95 | ↑$3.63 (3.35%) | 108.32 | 112.03 | 107.10K |
| 2024-04-05 | 109.01 | 106.69 | ↓$2.32 (-2.13%) | 106.09 | 109.01 | 77.36K |
| 2024-04-04 | 110.50 | 109.68 | ↓$0.82 (-0.74%) | 108.65 | 111.83 | 85.25K |
| 2024-04-03 | 110.00 | 108.65 | ↓$1.35 (-1.23%) | 108.33 | 111.24 | 91.89K |
| 2024-04-02 | 114.16 | 110.65 | ↓$3.51 (-3.07%) | 110.21 | 114.16 | 61.86K |
| 2024-04-01 | 116.26 | 115.14 | ↓$1.12 (-0.96%) | 114.30 | 117.02 | 106.90K |
| 2024-03-28 | 115.71 | 115.85 | ↑$0.14 (0.12%) | 115.47 | 117.66 | 56.30K |
| 2024-03-27 | 112.33 | 115.92 | ↑$3.59 (3.20%) | 112.16 | 116.37 | 61.57K |
| 2024-03-26 | 113.60 | 111.17 | ↓$2.43 (-2.14%) | 111.17 | 113.83 | 60.22K |
| 2024-03-25 | 114.95 | 113.29 | ↓$1.66 (-1.44%) | 111.66 | 115.51 | 73.17K |
| 2024-03-22 | 113.91 | 114.07 | ↑$0.16 (0.14%) | 111.38 | 114.27 | 60.07K |
Create an account or log in to view more rows.
$UI soon
$UI very nice
$UI Burn burn burn
$UI just fucking go already jeesh
$UI taking off soon
$UI let’s ride
$UI HODLing
and buying more when I can.
$UI hi hi
$UI PT?
$UI I still don’t wanna buy it