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 30, 2017 67.01 67.24 65.81 66.83 244,624 +0.15(+0.22%)
Nov 29, 2017 66.63 67.25 65.79 66.68 426,240 -0.24(-0.36%)
Nov 28, 2017 67.20 67.72 66.52 66.92 270,856 -0.28(-0.42%)
Nov 27, 2017 66.81 67.81 66.87 67.20 314,463 +0.33(+0.49%)
Nov 24, 2017 66.59 67.23 65.80 66.87 145,436 +0.70(+1.06%)
Nov 22, 2017 65.89 67.74 64.79 66.17 242,726 +0.09(+0.14%)
Nov 21, 2017 67.02 67.96 65.95 66.08 236,760 -0.79(-1.18%)
Nov 20, 2017 65.83 68.14 65.81 66.87 280,527 +1.28(+1.95%)
Nov 17, 2017 64.43 65.86 64.43 65.59 335,436 +0.89(+1.38%)
Nov 16, 2017 65.00 65.00 63.57 64.70 317,443 +1.19(+1.87%)
Nov 15, 2017 64.36 64.36 63.23 63.51 195,768 -0.99(-1.53%)
Nov 14, 2017 63.04 64.73 62.91 64.50 407,873 +1.48(+2.35%)
Nov 13, 2017 62.60 63.15 62.15 63.02 240,150 +0.48(+0.77%)
Nov 10, 2017 61.41 64.38 61.41 62.54 458,441 -0.09(-0.14%)
Nov 09, 2017 61.21 64.94 58.10 62.63 1,479,288 -2.48(-3.81%)
Nov 08, 2017 66.01 66.53 63.88 65.11 547,523 -0.93(-1.41%)
Nov 07, 2017 66.33 66.50 65.12 66.04 274,544 -0.32(-0.48%)
Nov 06, 2017 64.92 66.50 64.92 66.36 249,872 +1.44(+2.22%)
Nov 03, 2017 63.47 65.18 62.45 64.92 336,855 +2.10(+3.34%)
Nov 02, 2017 62.35 62.89 61.81 62.82 166,980 +0.45(+0.72%)
Nov 01, 2017 62.90 62.90 61.65 62.37 169,882 +0.19(+0.31%)
Oct 31, 2017 63.00 63.18 61.70 62.18 249,018 -0.62(-0.99%)
Oct 30, 2017 65.49 65.49 62.72 62.80 283,824 -3.05(-4.63%)
Oct 27, 2017 65.59 66.74 65.08 65.85 356,742 +0.27(+0.41%)
Oct 26, 2017 62.90 66.34 62.47 65.58 473,650 +2.63(+4.18%)
Oct 25, 2017 63.15 63.39 62.55 62.95 570,960 -0.10(-0.16%)
Oct 24, 2017 62.85 63.34 62.64 63.05 278,534 +0.30(+0.48%)
Oct 23, 2017 62.70 64.06 62.12 62.75 325,536 -0.01(-0.02%)
Oct 20, 2017 63.00 63.41 62.38 62.76 382,567 +0.32(+0.51%)
Oct 19, 2017 61.00 62.49 60.56 62.44 273,133 +0.98(+1.59%)
Oct 18, 2017 59.91 62.06 59.91 61.46 453,350 +1.95(+3.28%)
Oct 17, 2017 58.79 59.79 58.65 59.51 323,478 +0.42(+0.71%)
Oct 16, 2017 60.37 60.81 58.70 59.09 595,177 -1.23(-2.04%)
Oct 13, 2017 57.33 60.37 57.33 60.32 720,069 +3.34(+5.86%)
Oct 12, 2017 56.40 57.24 56.31 56.98 293,302 +0.88(+1.57%)
Oct 11, 2017 55.97 56.94 55.91 56.10 167,932 -0.07(-0.12%)
Oct 10, 2017 55.00 56.40 54.75 56.17 580,598 +1.11(+2.02%)
Oct 09, 2017 55.93 56.00 54.95 55.06 519,861 -1.21(-2.15%)
Oct 06, 2017 56.07 56.71 55.86 56.27 453,549 +0.09(+0.16%)
Oct 05, 2017 57.51 57.65 55.83 56.18 798,490 -1.01(-1.77%)
Oct 04, 2017 58.00 58.65 57.02 57.19 671,637 -1.01(-1.74%)
Oct 03, 2017 57.51 58.57 57.51 58.20 682,043 +0.67(+1.16%)
Oct 02, 2017 56.02 57.57 56.02 57.53 380,988 +1.51(+2.70%)
Sep 29, 2017 55.47 56.32 55.47 56.02 379,057 +0.15(+0.27%)
Sep 28, 2017 55.17 56.47 55.16 55.87 472,338 +0.54(+0.98%)
Sep 27, 2017 55.94 53.68 55.33 884,633 +1.49(+2.77%)
Sep 26, 2017 55.21 56.24 52.63 53.84 2,279,753 -1.59(-2.87%)
Sep 25, 2017 53.98 55.63 53.98 55.43 1,239,782 +1.25(+2.31%)
Sep 22, 2017 52.31 54.95 52.31 54.18 1,357,248 +1.52(+2.89%)
Sep 21, 2017 51.77 53.47 51.77 52.66 865,651 +0.48(+0.92%)
Sep 20, 2017 50.50 52.71 50.04 52.18 1,372,703 +1.43(+2.82%)
Sep 19, 2017 51.26 52.85 49.71 50.75 3,099,668 +0.13(+0.27%)
Sep 18, 2017 54.75 54.75 47.78 50.62 11,736,773 -4.34(-7.89%)
Sep 15, 2017 57.10 57.30 54.74 54.95 1,894,828 -2.41(-4.20%)
Sep 14, 2017 56.77 57.86 55.70 57.36 1,218,002 +0.18(+0.31%)
Sep 13, 2017 58.40 59.12 57.05 57.18 858,043 -1.17(-2.01%)
Sep 12, 2017 59.12 59.81 57.61 58.35 725,257 -0.77(-1.30%)
Sep 11, 2017 58.20 59.53 57.85 59.12 491,611 +1.26(+2.18%)
Sep 08, 2017 58.61 58.61 56.77 57.86 713,699 -0.77(-1.31%)
Sep 07, 2017 57.52 58.64 56.74 58.63 491,308 +1.11(+1.93%)
Sep 06, 2017 58.23 58.40 57.20 57.52 461,495 -0.05(-0.09%)
Sep 05, 2017 58.96 59.33 56.63 57.57 772,582 -1.40(-2.37%)
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.