Ubiquiti Historical Data - UI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ubiquiti Inc UI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.14 0.07% 188.31 189.04 184.51 188.97 188.17 20:00:00
more quote information »

UI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week148.09189.04131.62180.22627,52440.2227.16%
1 Month124.49189.04122.23153.31316,44763.8251.27%
3 Months111.88189.04107.21127.69330,43776.4368.31%
6 Months111.50189.04107.21126.89336,87476.8168.89%
1 Year111.50189.04107.21126.89336,87476.8168.89%
3 Years111.50189.04107.21126.89336,87476.8168.89%
5 Years111.50189.04107.21126.89336,87476.8168.89%

UI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 188.31 0.14 0.07% 188.97 189.04 184.51 252,251
Nov 14 2019 188.17 4.40 2.39% 181.89 188.25 181.07 307,469
Nov 13 2019 183.77 3.00 1.66% 179.14 184.24 178.89 281,355
Nov 12 2019 180.77 -1.21 -0.66% 182.50 184.55 179.10 526,718
Nov 11 2019 181.98 5.24 2.96% 175.00 185.375 174.00 629,678
Nov 08 2019 176.74 46.75 35.96% 148.09 177.65 131.62 1,392,398
Nov 07 2019 129.99 2.82 2.22% 127.82 131.39 127.82 285,214
Nov 06 2019 127.17 4.30 3.5% 123.33 127.38 122.23 216,463
Nov 05 2019 122.87 -1.05 -0.85% 124.26 125.79 122.58 280,908
Nov 04 2019 123.92 0.98 0.8% 123.69 125.06 123.2658 209,308
Nov 01 2019 122.94 -3.65 -2.88% 127.10 127.53 122.31 289,556
Oct 31 2019 126.59 -2.27 -1.76% 129.11 129.90 126.17 149,449
Oct 30 2019 128.86 1.02 0.8% 127.84 129.11 125.74 174,261
Oct 29 2019 127.84 -1.22 -0.95% 128.70 128.99 127.30 168,448
Oct 28 2019 129.06 0.04 0.03% 130.00 130.9794 128.56 237,189
Oct 25 2019 129.02 2.32 1.83% 127.18 129.65 126.3059 248,690
Oct 24 2019 126.70 -1.19 -0.93% 128.32 128.83 124.706 171,133
Oct 23 2019 127.89 0.38 0.3% 127.33 128.48 126.68 256,100
Oct 22 2019 127.51 0.04 0.03% 128.07 128.55 127.13 142,853
Oct 21 2019 127.47 1.08 0.85% 127.00 128.19 126.68 184,659
Oct 18 2019 126.39 1.15 0.92% 124.49 126.92 124.31 177,092
Oct 17 2019 125.24 0.20 0.16% 125.59 126.30 124.87 176,833
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 23:45:23