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 (%)
Nov 29, 2013 39.41 39.97 39.30 39.40 0 -0.14(-0.35%)
Nov 27, 2013 39.21 40.44 39.18 39.54 0 +0.25(+0.64%)
Nov 26, 2013 38.00 40.19 36.72 39.29 0 +1.35(+3.56%)
Nov 25, 2013 41.89 41.95 37.81 37.94 2,073,821 -4.01(-9.56%)
Nov 22, 2013 42.15 42.50 41.55 41.95 0 -0.26(-0.62%)
Nov 21, 2013 42.03 43.59 41.91 42.21 1,189,312 +0.44(+1.05%)
Nov 20, 2013 42.07 42.41 41.35 41.77 0 -0.22(-0.52%)
Nov 19, 2013 42.28 42.41 41.00 41.99 928,317 -0.36(-0.85%)
Nov 18, 2013 44.14 44.39 42.00 42.35 0 -1.69(-3.84%)
Nov 15, 2013 43.80 44.80 43.54 44.04 0 +0.58(+1.33%)
Nov 14, 2013 42.31 44.06 41.50 43.46 0 +1.78(+4.27%)
Nov 12, 2013 40.41 41.89 39.70 41.68 1,016,022 +1.40(+3.48%)
Nov 11, 2013 40.73 41.97 39.80 40.28 0 -0.97(-2.35%)
Nov 08, 2013 43.17 44.50 41.00 41.25 0 +4.07(+10.95%)
Nov 07, 2013 39.00 39.05 35.51 37.18 1,290,054 -1.60(-4.13%)
Nov 06, 2013 40.36 40.97 38.36 38.78 931,218 -1.35(-3.36%)
Nov 05, 2013 39.42 40.34 38.21 40.13 0 +0.61(+1.54%)
Nov 04, 2013 38.40 39.83 38.09 39.52 447,313 +1.55(+4.08%)
Nov 01, 2013 38.46 38.90 36.74 37.97 0 -0.61(-1.58%)
Oct 31, 2013 37.53 39.82 37.04 38.58 0 +0.96(+2.55%)
Oct 30, 2013 38.68 39.19 37.05 37.62 661,705 -1.09(-2.82%)
Oct 29, 2013 37.71 38.90 37.71 38.71 0 +0.97(+2.57%)
Oct 28, 2013 38.43 38.80 36.60 37.74 0 -0.79(-2.05%)
Oct 25, 2013 39.89 40.17 37.84 38.53 0 -1.25(-3.14%)
Oct 24, 2013 38.76 40.43 38.76 39.78 544,100 +1.10(+2.84%)
Oct 23, 2013 39.24 39.66 37.89 38.68 0 -0.77(-1.95%)
Oct 22, 2013 41.22 42.02 38.64 39.45 936,559 -1.65(-4.01%)
Oct 21, 2013 42.25 43.99 41.00 41.10 941,538 -0.01(-0.02%)
Oct 18, 2013 40.65 41.93 40.17 41.11 650,752 +1.00(+2.49%)
Oct 17, 2013 39.57 40.29 38.76 40.11 611,226 +0.61(+1.54%)
Oct 16, 2013 38.32 39.89 38.05 39.50 772,841 +1.69(+4.47%)
Oct 15, 2013 38.65 39.59 36.92 37.81 884,375 -0.63(-1.64%)
Oct 14, 2013 37.00 39.26 36.51 38.44 1,185,524 +1.35(+3.64%)
Oct 11, 2013 35.42 38.00 34.99 37.09 0 +2.04(+5.82%)
Oct 10, 2013 36.28 36.70 34.93 35.05 655,473 -0.87(-2.42%)
Oct 09, 2013 34.50 36.66 33.67 35.92 0 +1.43(+4.15%)
Oct 08, 2013 36.16 37.29 34.21 34.49 726,022 -1.65(-4.57%)
Oct 07, 2013 36.10 36.82 35.82 36.14 0 -0.40(-1.09%)
Oct 04, 2013 35.25 37.77 35.25 36.54 0 +1.29(+3.66%)
Oct 03, 2013 34.83 35.66 34.02 35.25 0 +0.45(+1.29%)
Oct 02, 2013 35.54 35.73 34.21 34.80 764,488 -0.42(-1.19%)
Oct 01, 2013 33.75 35.47 33.61 35.22 844,862 +1.19(+3.50%)
Sep 27, 2013 34.67 35.10 33.78 34.03 0 -0.64(-1.85%)
Sep 26, 2013 33.65 35.35 33.02 34.67 867,943 +0.87(+2.57%)
Sep 25, 2013 31.89 34.70 31.87 33.80 1,044,657 +2.27(+7.20%)
Sep 24, 2013 30.92 32.05 30.64 31.53 454,340 +0.75(+2.44%)
Sep 23, 2013 30.83 30.96 28.51 30.78 1,078,204 -0.03(-0.10%)
Sep 20, 2013 32.77 32.77 30.63 30.81 0 -1.79(-5.49%)
Sep 19, 2013 32.97 33.68 32.05 32.60 0 -0.58(-1.75%)
Sep 18, 2013 32.81 33.55 32.72 33.18 0 +0.61(+1.87%)
Sep 17, 2013 32.21 33.16 32.02 32.57 0 +0.34(+1.05%)
Sep 16, 2013 32.75 33.02 31.84 32.23 0 -0.16(-0.49%)
Sep 13, 2013 31.45 32.75 30.54 32.39 0 +0.96(+3.05%)
Sep 12, 2013 33.60 33.80 31.36 31.43 0 -3.37(-9.68%)
Sep 11, 2013 33.99 34.95 33.99 34.80 554,766 +0.35(+1.02%)
Sep 10, 2013 33.90 34.53 33.77 34.45 520,149 +0.88(+2.62%)
Sep 09, 2013 33.16 34.17 32.99 33.57 0 +0.56(+1.70%)
Sep 06, 2013 32.95 33.53 32.80 33.01 0 -0.24(-0.72%)
Sep 05, 2013 32.39 33.67 32.32 33.25 0 +0.73(+2.24%)
Sep 04, 2013 32.05 32.80 31.21 32.52 0 -1.62(-4.75%)
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.