Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NQ: UBNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.44 12.92 12.44 12.88 139,280 +0.39(+3.12%)
Jan 30, 2013 12.00 12.52 11.93 12.49 257,072 +0.53(+4.43%)
Jan 29, 2013 12.06 12.06 11.93 11.96 371,009 +0.00(+0.00%)
Jan 28, 2013 11.80 12.04 11.79 11.96 140,560 +0.24(+2.05%)
Jan 25, 2013 11.67 11.84 11.64 11.72 125,252 +0.04(+0.34%)
Jan 24, 2013 11.80 11.92 11.51 11.68 163,832 -0.06(-0.51%)
Jan 23, 2013 11.86 11.96 11.70 11.74 138,656 -0.10(-0.84%)
Jan 22, 2013 11.90 11.93 11.73 11.84 150,438 -0.02(-0.17%)
Jan 18, 2013 11.92 11.94 11.67 11.86 159,528 -0.04(-0.34%)
Jan 17, 2013 11.96 12.01 11.79 11.90 154,970 +0.07(+0.59%)
Jan 16, 2013 11.71 12.09 11.68 11.83 184,611 -0.03(-0.25%)
Jan 15, 2013 11.69 11.90 11.43 11.86 267,561 +0.06(+0.51%)
Jan 14, 2013 12.00 12.00 11.73 11.80 140,900 -0.26(-2.16%)
Jan 11, 2013 11.87 12.14 11.82 12.06 103,265 +0.21(+1.77%)
Jan 10, 2013 12.08 12.24 11.83 11.85 108,663 -0.18(-1.50%)
Jan 09, 2013 12.22 12.30 12.02 12.03 67,415 -0.18(-1.47%)
Jan 08, 2013 12.31 12.41 12.16 12.21 153,633 -0.15(-1.21%)
Jan 07, 2013 12.73 12.78 12.34 12.36 121,699 -0.40(-3.13%)
Jan 04, 2013 12.94 13.00 12.63 12.76 73,562 -0.12(-0.93%)
Jan 03, 2013 12.68 13.00 12.59 12.88 99,484 +0.16(+1.26%)
Jan 02, 2013 12.44 12.74 12.19 12.72 177,392 +0.53(+4.35%)
Dec 31, 2012 12.33 12.47 12.06 12.19 200,154 -0.21(-1.69%)
Dec 28, 2012 12.37 12.61 12.34 12.40 100,030 -0.08(-0.64%)
Dec 27, 2012 12.23 12.50 12.10 12.48 128,757 +0.29(+2.38%)
Dec 26, 2012 12.65 12.65 12.06 12.19 77,948 -0.06(-0.49%)
Dec 24, 2012 12.30 12.34 12.13 12.25 45,825 +0.10(+0.82%)
Dec 21, 2012 12.32 12.36 11.94 12.15 521,350 -0.17(-1.38%)
Dec 20, 2012 13.06 13.10 12.25 12.32 189,916 -0.77(-5.88%)
Dec 19, 2012 12.46 13.15 12.46 13.09 316,226 +0.39(+3.06%)
Dec 18, 2012 12.01 12.81 11.87 12.70 348,290 +0.68(+5.67%)
Dec 17, 2012 12.04 12.24 11.80 12.02 182,879 +0.06(+0.50%)
Dec 14, 2012 11.94 12.03 11.65 11.96 1,217,935 -0.04(-0.33%)
Dec 13, 2012 11.89 12.14 11.89 12.00 132,712 +0.09(+0.76%)
Dec 12, 2012 11.86 12.25 11.86 11.91 289,141 -0.08(-0.67%)
Dec 11, 2012 11.90 12.21 11.87 11.99 223,816 -0.01(-0.08%)
Dec 10, 2012 11.74 12.20 11.74 12.00 242,872 +0.01(+0.08%)
Dec 07, 2012 12.00 12.34 11.83 11.99 168,921 +0.06(+0.50%)
Dec 06, 2012 12.15 12.28 11.73 11.93 104,095 -0.24(-1.97%)
Dec 05, 2012 12.17 12.32 11.97 12.17 67,940 +0.02(+0.16%)
Dec 04, 2012 11.95 12.39 11.76 12.15 307,906 +0.40(+3.40%)
Nov 30, 2012 11.67 11.92 11.19 11.75 534,085 +0.14(+1.21%)
Nov 29, 2012 12.17 12.59 11.44 11.61 2,652,676 -0.49(-4.05%)
Nov 28, 2012 11.69 12.31 11.63 12.10 130,573 +0.36(+3.07%)
Nov 27, 2012 12.00 12.04 11.62 11.74 133,385 -0.29(-2.41%)
Nov 26, 2012 12.04 12.28 11.91 12.03 149,547 -0.05(-0.41%)
Nov 23, 2012 12.07 12.53 11.81 12.08 48,256 -0.03(-0.25%)
Nov 21, 2012 11.91 12.19 11.58 12.11 111,372 +0.12(+1.00%)
Nov 20, 2012 11.72 12.30 10.97 11.99 127,912 +0.26(+2.22%)
Nov 19, 2012 12.03 12.12 11.62 11.73 231,114 -0.25(-2.09%)
Nov 16, 2012 10.84 12.09 10.67 11.98 750,894 +1.10(+10.11%)
Nov 15, 2012 11.00 11.17 10.56 10.88 275,109 +0.21(+1.97%)
Nov 14, 2012 10.77 10.89 10.25 10.67 496,956 -0.09(-0.84%)
Nov 13, 2012 11.08 11.30 10.35 10.76 376,004 -0.01(-0.09%)
Nov 12, 2012 11.25 11.65 10.53 10.77 338,391 -0.44(-3.93%)
Nov 09, 2012 10.15 12.26 10.01 11.21 903,487 +1.06(+10.44%)
Nov 08, 2012 10.25 10.38 9.970 10.15 557,941 -0.12(-1.17%)
Nov 07, 2012 10.96 10.99 10.16 10.27 542,732 -0.82(-7.39%)
Nov 06, 2012 11.42 11.71 10.65 11.09 309,901 -0.32(-2.80%)
Nov 05, 2012 11.55 11.72 11.30 11.41 200,072 -0.18(-1.55%)
Nov 02, 2012 12.14 12.25 11.53 11.59 137,092 -0.57(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.