UI

Ubiquiti Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ubiquiti Inc UI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.06 -1.76% 282.85 18:00:42
Open Price Low Price High Price Close Price Prev Close
287.00 282.72 298.50 282.85 287.91
more quote information »

UI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week297.90301.80282.72291.83118,712-15.05-5.05%
1 Month311.38315.8976282.72298.9491,057-28.53-9.16%
3 Months303.00330.96266.02297.90106,739-20.15-6.65%
6 Months309.36344.77266.02302.5274,531-26.51-8.57%
1 Year258.43401.805254.58306.2791,47024.429.45%
3 Years111.50401.805107.21197.39149,684171.35153.68%
5 Years111.50401.805107.21197.39149,684171.35153.68%

UI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 282.85 -5.06 -1.76% 287.00 298.50 282.72 117,849
Jan 20 2022 287.91 -0.48 -0.17% 290.78 301.56 287.29 114,328
Jan 19 2022 288.39 1.33 0.46% 287.16 300.07 286.56 114,635
Jan 18 2022 287.06 -14.74 -4.88% 299.44 301.10 286.47 109,275
Jan 14 2022 301.80 2.43 0.81% 297.90 301.80 296.16 136,609
Jan 13 2022 299.37 0.64 0.21% 299.66 302.6912 297.0175 94,460
Jan 12 2022 298.73 -3.79 -1.25% 303.81 303.975 298.73 72,333
Jan 11 2022 302.52 3.31 1.11% 301.20 304.6007 300.10 64,458
Jan 10 2022 299.21 2.69 0.91% 293.21 301.275 291.825 134,349
Jan 07 2022 296.52 -1.01 -0.34% 296.04 302.40 294.36 130,281
Jan 06 2022 297.53 2.94 1.0% 292.38 304.46 292.38 100,713
Jan 05 2022 294.59 -8.00 -2.64% 300.51 304.25 294.58 119,334
Jan 04 2022 302.59 -1.39 -0.46% 302.90 303.98 299.075 99,088
Jan 03 2022 303.98 -2.72 -0.89% 308.28 309.18 300.8201 76,320
Dec 31 2021 306.70 -3.59 -1.16% 309.84 311.77 305.56 40,542
Dec 30 2021 310.29 -1.19 -0.38% 309.02 314.48 306.42 51,562
Dec 29 2021 311.48 1.43 0.46% 311.62 312.94 308.925 56,458
Dec 28 2021 310.05 -3.78 -1.2% 313.83 313.83 308.7934 36,934
Dec 27 2021 313.83 2.08 0.67% 311.38 315.8976 311.38 87,344
Dec 23 2021 311.75 1.76 0.57% 310.77 314.58 309.73 58,550
See More Historical Prices »


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.