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, 2016 33.23 33.93 33.08 33.27 374,560 +0.07(+0.21%)
Mar 30, 2016 32.83 33.58 32.83 33.20 278,333 +0.63(+1.93%)
Mar 29, 2016 32.21 32.85 32.04 32.57 296,510 +0.33(+1.02%)
Mar 28, 2016 32.49 32.73 32.14 32.24 343,772 -0.18(-0.56%)
Mar 24, 2016 31.67 32.42 32.42 32.42 372,900 +0.61(+1.92%)
Mar 23, 2016 32.55 32.60 31.71 31.81 282,717 -0.84(-2.57%)
Mar 22, 2016 32.66 32.93 32.63 32.65 155,364 -0.09(-0.27%)
Mar 21, 2016 32.89 33.32 32.63 32.74 221,033 -0.28(-0.85%)
Mar 18, 2016 33.25 33.50 32.90 33.02 409,810 -0.06(-0.18%)
Mar 17, 2016 31.89 33.47 31.70 33.08 711,516 +1.23(+3.86%)
Mar 16, 2016 31.15 32.32 31.15 31.85 273,375 +0.50(+1.59%)
Mar 15, 2016 31.63 31.85 31.13 31.35 314,965 -0.37(-1.17%)
Mar 14, 2016 32.61 32.82 31.67 31.72 329,843 -0.80(-2.46%)
Mar 11, 2016 31.92 32.67 31.82 32.52 478,883 +0.68(+2.14%)
Mar 10, 2016 32.92 33.39 31.64 31.84 345,899 -0.99(-3.02%)
Mar 09, 2016 32.37 32.86 32.32 32.83 305,847 +0.34(+1.05%)
Mar 08, 2016 32.63 32.90 32.36 32.49 306,291 -0.44(-1.34%)
Mar 07, 2016 32.93 33.20 32.59 32.93 403,060 -0.09(-0.27%)
Mar 04, 2016 33.30 33.30 32.58 33.02 418,516 -0.23(-0.69%)
Mar 03, 2016 33.67 34.39 33.08 33.25 411,587 -0.64(-1.89%)
Mar 02, 2016 33.88 33.92 32.71 33.89 537,804 +0.10(+0.30%)
Mar 01, 2016 32.74 33.91 32.41 33.79 673,964 +1.12(+3.43%)
Feb 29, 2016 32.88 33.38 31.91 32.67 560,027 -0.33(-1.00%)
Feb 26, 2016 32.93 33.17 32.63 33.00 570,681 +0.40(+1.23%)
Feb 25, 2016 33.14 33.44 31.93 32.60 739,808 -0.49(-1.48%)
Feb 24, 2016 32.48 33.32 31.56 33.09 591,370 +0.21(+0.64%)
Feb 23, 2016 32.92 33.15 32.31 32.88 489,142 -0.13(-0.39%)
Feb 22, 2016 32.78 33.42 32.69 33.01 489,868 +0.24(+0.73%)
Feb 19, 2016 33.00 33.20 32.45 32.77 577,915 -0.23(-0.70%)
Feb 18, 2016 33.72 34.41 32.94 33.00 573,983 -0.96(-2.83%)
Feb 17, 2016 33.24 34.14 33.24 33.96 591,656 +0.86(+2.60%)
Feb 16, 2016 31.95 33.39 31.93 33.10 993,524 +1.43(+4.52%)
Feb 12, 2016 31.74 31.67 31.67 31.67 447,800 +0.27(+0.86%)
Feb 11, 2016 31.47 32.00 31.00 31.40 497,848 -0.49(-1.54%)
Feb 10, 2016 31.38 32.19 30.03 31.89 916,646 +0.91(+2.94%)
Feb 09, 2016 29.88 31.41 29.60 30.98 920,509 +0.91(+3.03%)
Feb 08, 2016 29.35 31.45 29.35 30.07 2,219,641 +0.31(+1.04%)
Feb 05, 2016 33.85 35.00 29.68 29.76 5,919,414 +1.69(+6.02%)
Feb 04, 2016 28.32 28.73 27.62 28.07 1,348,677 -0.16(-0.57%)
Feb 03, 2016 27.96 28.47 27.52 28.23 765,281 +0.34(+1.22%)
Feb 02, 2016 28.72 28.99 27.83 27.89 703,888 -0.93(-3.23%)
Feb 01, 2016 29.26 29.48 28.64 28.82 814,448 -0.79(-2.67%)
Jan 29, 2016 28.66 29.62 28.55 29.61 634,424 +1.20(+4.22%)
Jan 28, 2016 28.99 29.48 28.19 28.41 363,936 -0.35(-1.22%)
Jan 27, 2016 28.27 29.71 28.15 28.76 645,364 +0.22(+0.77%)
Jan 26, 2016 29.86 30.54 28.40 28.54 797,943 -1.25(-4.20%)
Jan 25, 2016 30.00 30.41 29.44 29.79 525,266 -0.20(-0.67%)
Jan 22, 2016 28.81 30.02 28.62 29.99 1,026,094 +1.62(+5.71%)
Jan 21, 2016 27.19 28.64 26.98 28.37 1,252,631 +1.37(+5.07%)
Jan 20, 2016 26.38 27.49 26.15 27.00 889,034 +0.14(+0.52%)
Jan 19, 2016 27.16 27.78 26.37 26.86 781,795 -0.02(-0.07%)
Jan 15, 2016 26.27 26.88 26.88 26.88 1,133,600 -0.11(-0.41%)
Jan 14, 2016 26.78 27.32 26.23 26.99 1,214,814 -1.13(-4.02%)
Jan 13, 2016 28.91 29.19 27.81 28.12 591,816 -0.65(-2.26%)
Jan 12, 2016 28.57 28.91 27.62 28.77 728,603 +1.05(+3.79%)
Jan 11, 2016 28.18 28.88 27.39 27.72 379,688 -0.39(-1.39%)
Jan 08, 2016 29.35 29.88 28.07 28.11 474,626 -1.07(-3.67%)
Jan 07, 2016 30.12 30.54 29.04 29.18 562,014 -1.15(-3.79%)
Jan 06, 2016 30.42 30.95 30.05 30.33 301,009 -0.47(-1.53%)
Jan 05, 2016 30.97 31.20 30.30 30.80 314,102 -0.17(-0.55%)
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.