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 (%)
Mar 31, 2015 29.46 29.99 29.27 29.55 769,455 -0.44(-1.47%)
Mar 30, 2015 29.38 30.16 29.38 29.99 522,305 +0.82(+2.81%)
Mar 27, 2015 29.00 29.30 28.14 29.17 903,093 +0.10(+0.34%)
Mar 26, 2015 29.00 29.34 28.10 29.07 938,467 -0.67(-2.25%)
Mar 25, 2015 30.64 30.88 29.39 29.74 541,953 -0.89(-2.91%)
Mar 24, 2015 30.60 30.72 30.20 30.63 343,583 +0.00(+0.00%)
Mar 23, 2015 31.06 31.18 30.61 30.63 407,483 -0.37(-1.19%)
Mar 20, 2015 31.12 31.16 30.84 31.00 795,095 +0.02(+0.06%)
Mar 19, 2015 31.13 31.13 30.83 30.98 552,185 -0.20(-0.64%)
Mar 18, 2015 30.94 31.47 30.76 31.18 1,123,127 +0.18(+0.58%)
Mar 17, 2015 31.16 31.35 30.89 31.00 377,289 -0.37(-1.18%)
Mar 16, 2015 30.55 31.41 30.21 31.37 474,282 +0.90(+2.95%)
Mar 13, 2015 30.33 30.55 30.04 30.47 472,497 -0.02(-0.07%)
Mar 12, 2015 30.96 30.96 30.27 30.49 564,526 -0.18(-0.59%)
Mar 11, 2015 30.21 30.96 29.94 30.67 360,556 +0.59(+1.96%)
Mar 10, 2015 29.98 30.41 29.55 30.08 559,392 +0.00(+0.00%)
Mar 09, 2015 31.34 31.38 29.99 30.08 699,991 -1.30(-4.14%)
Mar 06, 2015 31.90 31.97 30.99 31.38 441,848 -0.60(-1.88%)
Mar 05, 2015 31.84 32.25 31.45 31.98 542,524 +0.26(+0.82%)
Mar 04, 2015 31.70 31.84 31.16 31.72 566,558 +0.01(+0.03%)
Mar 03, 2015 32.68 32.77 31.38 31.71 770,218 -1.02(-3.12%)
Mar 02, 2015 31.63 32.97 31.63 32.73 898,729 +1.09(+3.45%)
Feb 27, 2015 31.59 31.74 31.44 31.64 514,040 +0.09(+0.29%)
Feb 26, 2015 31.41 31.71 31.00 31.55 564,062 +0.18(+0.57%)
Feb 25, 2015 30.70 31.87 30.37 31.37 719,204 +0.61(+1.98%)
Feb 24, 2015 30.65 31.06 30.38 30.76 423,041 +0.17(+0.56%)
Feb 23, 2015 31.18 31.31 30.36 30.59 614,671 -0.77(-2.46%)
Feb 20, 2015 30.10 31.47 30.02 31.36 979,665 +1.27(+4.22%)
Feb 19, 2015 29.13 30.28 28.95 30.09 550,231 +1.00(+3.44%)
Feb 18, 2015 29.37 29.59 28.91 29.09 433,273 -0.35(-1.19%)
Feb 17, 2015 28.49 29.64 28.40 29.44 789,927 +0.66(+2.29%)
Feb 13, 2015 30.21 28.78 28.78 28.78 1,973,400 -1.88(-6.13%)
Feb 12, 2015 29.13 30.74 28.96 30.66 999,312 +1.76(+6.09%)
Feb 11, 2015 28.97 29.27 28.21 28.90 887,876 -0.25(-0.86%)
Feb 10, 2015 29.98 30.23 29.10 29.15 589,976 -0.59(-1.98%)
Feb 09, 2015 29.97 30.46 29.18 29.74 907,510 -0.25(-0.83%)
Feb 06, 2015 29.20 31.91 29.00 29.99 4,333,685 +3.76(+14.33%)
Feb 05, 2015 27.51 27.58 25.67 26.23 3,270,349 -1.08(-3.95%)
Feb 04, 2015 27.57 27.89 27.22 27.31 828,487 -0.32(-1.16%)
Feb 03, 2015 27.89 28.38 27.56 27.63 999,195 -0.25(-0.90%)
Feb 02, 2015 26.50 27.94 26.36 27.88 1,466,039 +1.58(+6.03%)
Jan 30, 2015 26.16 26.73 26.04 26.30 1,469,086 +0.05(+0.17%)
Jan 29, 2015 26.61 27.20 25.89 26.25 1,294,865 -0.25(-0.94%)
Jan 28, 2015 27.89 27.89 26.49 26.50 1,082,367 -1.16(-4.19%)
Jan 27, 2015 27.16 28.00 27.15 27.66 1,096,850 +0.11(+0.40%)
Jan 26, 2015 28.28 28.50 27.40 27.55 1,264,561 -1.17(-4.07%)
Jan 23, 2015 29.01 29.25 28.45 28.72 616,687 -0.41(-1.41%)
Jan 22, 2015 29.18 29.35 28.65 29.13 482,194 +0.17(+0.59%)
Jan 21, 2015 29.02 29.53 28.57 28.96 800,448 -0.09(-0.31%)
Jan 20, 2015 28.65 29.09 27.87 29.05 887,243 +0.37(+1.29%)
Jan 16, 2015 28.25 28.93 28.14 28.68 421,946 +0.32(+1.13%)
Jan 15, 2015 29.08 29.29 27.91 28.36 718,219 -0.65(-2.24%)
Jan 14, 2015 28.91 29.48 28.21 29.01 679,584 -0.27(-0.92%)
Jan 13, 2015 28.68 29.84 28.44 29.28 910,300 +1.09(+3.87%)
Jan 12, 2015 29.53 29.56 27.88 28.19 839,556 -1.41(-4.76%)
Jan 09, 2015 28.99 29.66 28.58 29.60 632,758 +0.65(+2.25%)
Jan 08, 2015 28.51 29.10 28.28 28.95 492,238 +0.67(+2.37%)
Jan 07, 2015 28.02 28.33 27.77 28.28 679,012 +0.42(+1.51%)
Jan 06, 2015 29.33 29.47 27.75 27.86 1,157,377 -1.38(-4.72%)
Jan 05, 2015 29.54 30.23 29.17 29.24 677,878 -0.46(-1.55%)
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.