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 (%)
Feb 28, 2013 13.69 13.89 13.60 13.77 156,719 -0.07(-0.51%)
Feb 27, 2013 13.44 14.00 13.40 13.84 124,093 +0.33(+2.44%)
Feb 26, 2013 13.61 13.68 13.42 13.51 208,143 -0.06(-0.44%)
Feb 22, 2013 13.48 13.79 13.38 13.57 156,155 +0.19(+1.42%)
Feb 21, 2013 13.91 13.91 12.83 13.38 289,491 -0.53(-3.81%)
Feb 20, 2013 14.23 14.42 13.91 13.91 139,279 -0.27(-1.90%)
Feb 19, 2013 14.47 14.77 14.07 14.18 127,894 -0.37(-2.54%)
Feb 15, 2013 15.37 15.37 14.42 14.55 200,866 -0.65(-4.28%)
Feb 14, 2013 15.41 15.48 15.19 15.20 93,788 -0.27(-1.75%)
Feb 13, 2013 15.61 15.85 15.38 15.47 136,710 -0.17(-1.09%)
Feb 12, 2013 15.37 15.68 15.32 15.64 271,341 +0.24(+1.56%)
Feb 11, 2013 15.78 15.97 15.19 15.40 268,074 -0.34(-2.16%)
Feb 08, 2013 16.66 16.66 15.57 15.74 891,765 +0.87(+5.85%)
Feb 07, 2013 14.91 15.28 14.75 14.87 404,176 +0.07(+0.47%)
Feb 06, 2013 13.80 14.95 13.80 14.80 172,281 +0.93(+6.71%)
Feb 04, 2013 13.95 14.35 13.79 13.87 189,944 -0.08(-0.57%)
Feb 01, 2013 12.98 14.00 12.86 13.95 321,098 +1.07(+8.31%)
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%)
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.