Ubiquiti Networks Inc (UI) Historical Stock Data

316.25 ↑0.71 (0.23%)
As of August 8, 2022, 9:34am EST.

Historical Data

In the past 30 trading days, UI is up 0.74% a day on average. There have been 21 days where Ubiquiti Networks Inc closed green and 9 days where UI closed red.

DateOpenCloseChangeLowHighVolume
2022-08-05309.98315.54↑$5.56 (1.79%)305.90315.7634.13K
2022-08-04309.98311.15↑$1.17 (0.38%)303.99312.0458.59K
2022-08-03303.98308.32↑$4.34 (1.43%)301.36309.9950.98K
2022-08-02297.34301.31↑$3.97 (1.34%)296.93302.9250.83K
2022-08-01301.78296.33↓$5.45 (-1.81%)295.40308.7198.95K
2022-07-29298.61301.63↑$3.02 (1.01%)294.81306.9464.19K
2022-07-28288.30296.16↑$7.86 (2.73%)287.04298.9062.05K
2022-07-27275.98285.90↑$9.92 (3.59%)274.96287.6853.37K
2022-07-26272.47274.65↑$2.18 (0.80%)269.00277.6551.14K
2022-07-25273.17271.90↓$1.27 (-0.46%)269.68274.0329.62K
2022-07-22275.46271.68↓$3.78 (-1.37%)269.12275.8836.73K
2022-07-21268.96274.80↑$5.84 (2.17%)268.40275.2732.67K
2022-07-20264.48268.00↑$3.52 (1.33%)262.40268.2344.39K
2022-07-19256.36263.73↑$7.37 (2.87%)256.36263.7343.79K
2022-07-18258.00254.33↓$3.67 (-1.42%)253.01258.0034.19K
2022-07-15251.26257.58↑$6.32 (2.52%)248.85257.5866.92K
2022-07-14245.34250.13↑$4.79 (1.95%)241.36251.3031.07K
2022-07-13246.15249.68↑$3.53 (1.43%)246.15252.5632.43K
2022-07-12251.30249.39↓$1.91 (-0.76%)249.32253.9934.48K
2022-07-11253.17252.73↓$0.44 (-0.17%)250.88257.8547.30K
2022-07-08254.06256.38↑$2.32 (0.91%)249.62259.4243.01K
2022-07-07252.56253.74↑$1.19 (0.47%)252.37254.6146.60K
2022-07-06248.26250.84↑$2.58 (1.04%)247.89253.2242.30K
2022-07-05243.11247.00↑$3.89 (1.60%)238.91247.2048.24K
2022-07-01247.89245.79↓$2.10 (-0.85%)241.87250.1263.68K
2022-06-30248.19248.21↑$0.02 (0.01%)247.64253.3953.05K
2022-06-29251.07252.95↑$1.88 (0.75%)244.85253.2742.68K
2022-06-28263.46252.68↓$10.78 (-4.09%)252.07263.4658.74K
2022-06-27263.02262.75↓$0.27 (-0.10%)259.97264.4939.77K
2022-06-24256.47264.09↑$7.62 (2.97%)256.47265.16196.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$UI Dumping started...
Get out while you can...

0 Like Report
born_to_be_kob

$UI I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
wsb_pro

$UI Buying more

0 Like Report
wsb_pro

$UI Buy the dip

0 Like Report