UI

Ubiquiti Historical Data

UI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 287.59 17.89 6.63% 273.74 294.95 273.64 204,084
Dec 06 2021 269.70 -31.30 -10.4% 299.56 301.11 266.02 272,749
Dec 03 2021 301.00 -3.47 -1.14% 304.18 307.34 295.52 84,116
Dec 02 2021 304.47 7.80 2.63% 298.29 306.3833 298.29 64,552
Dec 01 2021 296.67 -2.62 -0.88% 303.62 305.98 296.35 81,773
Nov 30 2021 299.29 0.83 0.28% 295.43 302.56 294.89 106,626
Nov 29 2021 298.46 4.18 1.42% 298.40 304.22 298.00 61,159
Nov 26 2021 294.28 0.00 +0.00% 300.00 304.02 293.58 0
Nov 26 2021 294.28 -11.68 -3.82% 300.00 304.02 293.58 56,458
Nov 25 2021 305.96 0.00 +0.00% 291.00 305.99 291.00 0
Nov 24 2021 305.96 13.07 4.46% 291.00 305.99 291.00 66,863
Nov 23 2021 292.89 -3.18 -1.07% 295.16 301.4108 290.48 87,696
Nov 22 2021 296.07 -0.98 -0.33% 297.89 301.86 295.76 128,298
Nov 19 2021 297.05 -5.92 -1.95% 302.55 302.80 296.90 103,833
Nov 18 2021 302.97 -0.16 -0.05% 302.39 303.73 299.52 71,323
Nov 17 2021 303.13 0.00 +0.00% 301.85 305.01 299.99 0
Nov 17 2021 303.13 1.17 0.39% 301.85 305.01 299.99 100,639
Nov 16 2021 301.96 0.64 0.21% 300.31 305.34 300.31 53,331
Nov 15 2021 301.32 -4.32 -1.41% 305.45 307.355 300.43 52,451
Nov 12 2021 305.64 3.91 1.3% 302.19 308.73 302.19 55,306
Nov 11 2021 301.73 4.01 1.35% 300.32 304.70 298.97 42,285
Nov 10 2021 297.72 -2.58 -0.86% 300.00 304.10 295.34 112,738
Nov 09 2021 300.30 1.45 0.49% 300.25 306.77 299.39 59,603
Nov 08 2021 298.85 -10.01 -3.24% 312.00 313.62 297.40 72,885
Nov 05 2021 308.86 0.00 +0.00% 307.09 318.9471 298.81 0
Nov 05 2021 308.86 -3.55 -1.14% 307.09 318.9471 298.81 158,663
Nov 04 2021 312.41 -15.54 -4.74% 323.90 330.96 308.77 94,270
Nov 03 2021 327.95 11.34 3.58% 317.91 328.20 317.91 44,544
Nov 02 2021 316.61 1.98 0.63% 315.80 323.96 314.50 41,072
Nov 01 2021 314.63 9.10 2.98% 304.69 316.38 304.60 62,600
Oct 29 2021 305.53 -1.05 -0.34% 303.00 307.9871 303.00 32,236
Oct 28 2021 306.58 7.13 2.38% 300.00 307.71 299.95 46,300
Oct 27 2021 299.45 -4.44 -1.46% 305.21 307.86 299.43 47,799
Oct 26 2021 303.89 5.20 1.74% 301.34 305.73 299.99 53,348
Oct 25 2021 298.69 -6.20 -2.03% 304.75 306.29 298.54 64,301
Oct 22 2021 304.89 -22.11 -6.76% 328.75 328.75 302.22 100,891
Oct 21 2021 327.00 2.29 0.71% 324.75 333.00 324.04 49,941
Oct 20 2021 324.71 3.13 0.97% 322.56 327.37 321.80 27,292
Oct 19 2021 321.58 -0.23 -0.07% 324.00 325.37 320.08 28,497
Oct 18 2021 321.81 2.56 0.8% 318.83 322.42 316.64 31,887
Oct 15 2021 319.25 -2.04 -0.63% 322.47 323.5116 316.6301 29,470
Oct 14 2021 321.29 8.37 2.67% 316.27 322.59 316.27 30,985
Oct 13 2021 312.92 4.02 1.3% 311.28 313.00 308.9981 27,775
Oct 12 2021 308.90 -2.45 -0.79% 311.50 314.10 308.22 26,337
Oct 11 2021 311.35 2.91 0.94% 308.57 314.30 305.96 30,778
Oct 08 2021 308.44 -7.52 -2.38% 317.35 317.35 308.19 23,446
Oct 07 2021 315.96 10.17 3.33% 307.22 317.73 307.22 60,021
Oct 06 2021 305.79 0.60 0.2% 302.00 306.98 299.99 53,577
Oct 05 2021 305.19 3.63 1.2% 301.77 309.16 301.53 73,657
Oct 04 2021 301.56 -0.05 -0.02% 302.71 303.58 296.34 93,667
Oct 01 2021 301.61 2.94 0.98% 300.21 304.67 296.502 51,337
Sep 30 2021 298.67 1.74 0.59% 299.33 304.94 297.85 55,905
Sep 29 2021 296.93 -0.35 -0.12% 298.43 303.07 296.93 22,355
Sep 28 2021 297.28 -6.03 -1.99% 299.43 302.36 296.61 58,846
Sep 27 2021 303.31 -2.18 -0.71% 302.73 307.43 302.00 37,377
Sep 24 2021 305.49 -0.06 -0.02% 301.97 306.98 300.685 29,777
Sep 23 2021 305.55 3.98 1.32% 301.00 308.49 301.00 35,127
Sep 22 2021 301.57 -0.28 -0.09% 300.12 305.49 300.12 32,111
Sep 21 2021 301.85 3.13 1.05% 299.33 304.49 299.33 39,168
Sep 20 2021 298.72 -5.35 -1.76% 304.41 305.56 295.88 77,045
Sep 17 2021 304.07 -4.16 -1.35% 307.45 309.01 300.39 194,467
Sep 16 2021 308.23 -3.23 -1.04% 312.73 314.58 306.05 54,751
Sep 15 2021 311.46 3.38 1.1% 310.22 313.58 305.06 48,672
Sep 14 2021 308.08 -5.54 -1.77% 314.47 314.47 306.94 33,778
Sep 13 2021 313.62 -0.75 -0.24% 315.33 320.00 312.315 41,161
Sep 10 2021 314.37 -1.78 -0.56% 318.88 319.77 311.12 32,110
Sep 09 2021 316.15 -0.59 -0.19% 318.25 318.25 310.909 43,183


Your Recent History
NYSE
UI
Ubiquiti
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.