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 (%)
Oct 31, 2016 52.33 52.62 51.77 52.43 322,821 +0.25(+0.48%)
Oct 28, 2016 51.71 52.73 51.59 52.18 235,854 +0.35(+0.68%)
Oct 27, 2016 53.21 53.21 51.67 51.83 333,144 -1.07(-2.02%)
Oct 26, 2016 52.30 53.46 52.30 52.90 280,621 +0.54(+1.03%)
Oct 25, 2016 53.12 53.26 52.15 52.36 332,022 -0.42(-0.80%)
Oct 24, 2016 52.23 53.48 52.14 52.78 330,954 +0.95(+1.83%)
Oct 21, 2016 50.98 52.18 50.82 51.83 641,983 +1.44(+2.86%)
Oct 20, 2016 50.04 50.64 49.94 50.39 425,620 +0.41(+0.82%)
Oct 19, 2016 49.68 50.28 49.31 49.98 486,599 +0.45(+0.91%)
Oct 18, 2016 49.95 50.23 49.17 49.53 370,803 +0.22(+0.45%)
Oct 17, 2016 48.58 49.80 48.58 49.31 353,717 +0.14(+0.28%)
Oct 14, 2016 49.76 50.32 48.95 49.17 505,902 -0.30(-0.61%)
Oct 13, 2016 50.00 50.05 48.25 49.47 923,184 -0.94(-1.86%)
Oct 12, 2016 53.54 53.81 50.05 50.41 980,311 -3.38(-6.28%)
Oct 11, 2016 54.11 54.43 53.28 53.79 422,943 +0.01(+0.02%)
Oct 10, 2016 54.00 54.15 53.58 53.78 241,484 +0.01(+0.02%)
Oct 07, 2016 55.00 55.00 53.11 53.77 611,833 -0.43(-0.79%)
Oct 06, 2016 53.87 54.27 53.54 54.20 252,282 +0.41(+0.76%)
Oct 05, 2016 53.91 54.16 53.57 53.79 203,489 +0.22(+0.41%)
Oct 04, 2016 54.14 54.43 53.45 53.57 217,146 -0.22(-0.41%)
Oct 03, 2016 53.50 54.12 53.40 53.79 231,482 +0.29(+0.54%)
Sep 30, 2016 54.00 54.52 53.27 53.50 564,462 -0.34(-0.63%)
Sep 29, 2016 53.89 53.99 53.29 53.84 232,113 -0.16(-0.30%)
Sep 28, 2016 54.03 54.28 53.52 54.00 248,287 -0.23(-0.42%)
Sep 27, 2016 53.22 54.29 52.98 54.23 492,652 +1.10(+2.07%)
Sep 26, 2016 53.08 53.86 52.83 53.13 252,728 -0.07(-0.13%)
Sep 23, 2016 53.96 54.28 52.65 53.20 598,292 -0.99(-1.83%)
Sep 22, 2016 53.95 54.73 53.86 54.19 392,265 +0.78(+1.46%)
Sep 21, 2016 52.65 53.51 52.65 53.41 192,342 +0.84(+1.60%)
Sep 20, 2016 53.02 53.29 52.54 52.57 243,509 -0.26(-0.49%)
Sep 19, 2016 52.55 53.26 52.30 52.83 231,984 +0.33(+0.63%)
Sep 16, 2016 52.68 52.75 51.84 52.50 372,235 -0.31(-0.59%)
Sep 15, 2016 53.07 54.00 52.62 52.81 658,637 -0.01(-0.02%)
Sep 14, 2016 52.41 53.11 52.25 52.82 222,753 +0.30(+0.57%)
Sep 13, 2016 52.77 52.88 52.08 52.52 328,098 -0.34(-0.64%)
Sep 12, 2016 50.52 52.89 50.24 52.86 486,686 +1.86(+3.65%)
Sep 09, 2016 52.92 53.13 50.54 51.00 894,401 -2.01(-3.79%)
Sep 08, 2016 52.55 53.32 52.50 53.01 351,388 +0.20(+0.38%)
Sep 07, 2016 52.90 52.99 52.58 52.81 158,210 +0.12(+0.23%)
Sep 06, 2016 53.71 53.86 52.47 52.69 230,883 -0.48(-0.90%)
Sep 02, 2016 52.04 53.17 53.17 53.17 580,200 +1.10(+2.11%)
Sep 01, 2016 51.40 52.21 51.22 52.07 293,626 +0.67(+1.30%)
Aug 31, 2016 52.25 52.38 50.79 51.40 444,070 -0.96(-1.83%)
Aug 30, 2016 52.24 53.09 52.24 52.36 336,056 +0.31(+0.60%)
Aug 29, 2016 52.55 52.60 51.88 52.05 228,893 -0.21(-0.40%)
Aug 26, 2016 51.83 52.40 51.17 52.26 419,523 +0.57(+1.10%)
Aug 25, 2016 50.94 51.75 50.94 51.69 248,346 +0.42(+0.82%)
Aug 24, 2016 51.46 51.88 51.12 51.27 243,666 -0.02(-0.04%)
Aug 23, 2016 51.08 51.50 50.70 51.29 328,144 +0.61(+1.20%)
Aug 22, 2016 50.51 51.24 50.21 50.68 301,927 +0.12(+0.24%)
Aug 19, 2016 50.09 50.80 49.75 50.56 341,221 +0.52(+1.04%)
Aug 18, 2016 49.86 50.42 49.63 50.04 249,116 +0.17(+0.34%)
Aug 17, 2016 50.19 50.42 49.42 49.87 357,872 -0.36(-0.72%)
Aug 16, 2016 50.46 50.83 49.84 50.23 237,635 -0.49(-0.97%)
Aug 15, 2016 50.08 50.79 50.08 50.72 353,958 +0.47(+0.94%)
Aug 12, 2016 49.82 50.31 49.40 50.25 273,947 +0.39(+0.78%)
Aug 11, 2016 49.99 50.77 49.37 49.86 475,645 -0.13(-0.26%)
Aug 10, 2016 49.87 50.08 49.59 49.99 514,108 +0.05(+0.10%)
Aug 09, 2016 49.54 50.10 49.32 49.94 602,868 +0.28(+0.56%)
Aug 08, 2016 49.57 50.04 48.88 49.66 1,111,504 +0.05(+0.10%)
Aug 05, 2016 47.60 49.88 46.65 49.61 2,007,712 +4.55(+10.10%)
Aug 04, 2016 44.38 45.74 44.36 45.06 814,020 +0.51(+1.14%)
Aug 03, 2016 44.10 44.68 43.56 44.55 333,209 +0.47(+1.07%)
Aug 02, 2016 44.97 45.40 43.61 44.08 327,067 -0.79(-1.76%)
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.