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 Low Price High Price Open Price Close Price Last Traded
-5.55 -3.94% 135.40 134.18 137.58 135.0035 140.95 14:15:50
more quote information »

UI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week144.13147.50134.18144.28177,157-8.73-6.06%
1 Month170.60173.46134.18152.71272,402-35.20-20.63%
3 Months197.96199.98134.18173.44253,669-62.56-31.6%
6 Months109.79199.98107.21149.79283,68825.6123.33%
1 Year111.50199.98107.21148.12289,65023.9021.43%
3 Years111.50199.98107.21148.12289,65023.9021.43%
5 Years111.50199.98107.21148.12289,65023.9021.43%

UI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 140.95 -4.40 -3.03% 144.45 144.45 140.33 183,219
Feb 20 2020 145.35 -1.40 -0.95% 145.75 146.56 141.78 188,170
Feb 19 2020 146.75 2.73 1.9% 144.99 147.50 144.50 181,291
Feb 18 2020 144.02 -0.76 -0.52% 144.13 146.49 143.62 155,947
Feb 14 2020 144.78 -1.07 -0.73% 145.41 145.97 143.88 199,324
Feb 13 2020 145.85 0.07 0.05% 145.78 147.54 143.98 222,424
Feb 12 2020 145.78 0.67 0.46% 145.36 147.90 145.23 255,887
Feb 11 2020 145.11 3.10 2.18% 142.40 147.69 142.1536 270,124
Feb 10 2020 142.01 -2.94 -2.03% 141.79 145.22 139.28 504,233
Feb 07 2020 144.95 -25.69 -15.06% 143.50 164.89 135.57 1,229,118
Feb 06 2020 170.64 2.60 1.55% 169.06 170.70 167.4485 218,927
Feb 05 2020 168.04 -0.09 -0.05% 170.41 170.58 166.50 205,429
Feb 04 2020 168.13 1.10 0.66% 167.27 169.79 163.18 232,711
Feb 03 2020 167.035 3.62 2.21% 164.13 167.09 164.0002 204,795
Jan 31 2020 163.42 -4.61 -2.74% 167.50 167.50 162.8914 212,529
Jan 30 2020 168.03 -0.54 -0.32% 167.84 168.57 164.62 221,304
Jan 29 2020 168.57 -3.51 -2.04% 172.62 172.83 168.57 161,389
Jan 28 2020 172.08 1.64 0.96% 171.08 173.46 170.72 124,347
Jan 27 2020 170.44 -2.69 -1.55% 170.60 173.13 167.02 204,467
Jan 24 2020 173.13 2.23 1.3% 171.91 174.95 170.80 214,220
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:20200224 19:30:53