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 (%)
May 31, 2012 17.95 19.29 17.62 18.65 1,014,087 +1.61(+9.45%)
May 30, 2012 18.85 19.50 16.99 17.04 715,810 -2.49(-12.75%)
May 29, 2012 20.04 20.14 19.33 19.53 199,680 -0.73(-3.60%)
May 25, 2012 20.42 20.87 20.00 20.26 412,638 -0.19(-0.93%)
May 24, 2012 19.97 20.77 19.66 20.45 574,001 +0.55(+2.76%)
May 23, 2012 19.59 20.15 18.79 19.90 723,247 +0.10(+0.51%)
May 22, 2012 20.50 20.89 19.53 19.80 437,269 -0.72(-3.51%)
May 21, 2012 18.95 20.90 18.75 20.52 613,959 +1.52(+8.00%)
May 18, 2012 20.20 20.79 18.70 19.00 777,080 -1.53(-7.45%)
May 17, 2012 20.91 21.50 20.07 20.53 399,001 -0.37(-1.77%)
May 16, 2012 22.14 23.00 19.91 20.90 992,656 -1.41(-6.32%)
May 15, 2012 22.30 23.24 22.12 22.31 722,014 -0.08(-0.36%)
May 14, 2012 22.56 22.70 22.00 22.39 639,504 -0.17(-0.75%)
May 11, 2012 24.59 24.92 21.60 22.56 1,047,282 -2.18(-8.81%)
May 10, 2012 26.00 26.04 23.35 24.74 1,118,781 -1.30(-4.99%)
May 09, 2012 25.11 27.90 24.55 26.04 742,533 +1.12(+4.49%)
May 08, 2012 24.57 25.95 23.28 24.92 943,780 +0.01(+0.04%)
May 07, 2012 26.67 26.67 24.54 24.91 1,618,116 -2.08(-7.71%)
May 04, 2012 28.51 28.87 26.32 26.99 999,215 -1.79(-6.22%)
May 03, 2012 28.75 29.17 28.50 28.78 847,754 -0.12(-0.42%)
May 02, 2012 32.88 33.18 28.26 28.90 4,060,399 -6.10(-17.43%)
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.