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, 2013 18.62 19.17 18.62 18.91 150,793 +0.35(+1.89%)
May 30, 2013 19.02 19.35 18.50 18.56 167,986 -0.43(-2.26%)
May 29, 2013 19.09 19.42 18.94 18.99 78,303 -0.22(-1.15%)
May 28, 2013 19.32 19.73 19.12 19.21 149,108 -0.21(-1.08%)
May 24, 2013 19.20 19.67 19.00 19.42 0 +0.12(+0.62%)
May 23, 2013 19.20 19.61 19.11 19.30 0 -0.11(-0.57%)
May 22, 2013 20.15 20.45 19.16 19.41 0 -0.44(-2.22%)
May 21, 2013 19.67 20.04 18.52 19.85 0 +0.10(+0.51%)
May 20, 2013 20.15 20.76 19.33 19.75 0 -0.65(-3.19%)
May 17, 2013 20.45 20.59 20.00 20.40 0 -0.03(-0.15%)
May 16, 2013 20.42 20.89 20.30 20.43 113,113 -0.11(-0.54%)
May 15, 2013 20.33 20.72 19.94 20.54 0 +0.68(+3.42%)
May 13, 2013 19.25 20.45 19.11 19.86 0 +0.75(+3.92%)
May 10, 2013 19.25 20.33 18.78 19.11 0 +3.00(+18.62%)
May 09, 2013 16.09 16.69 16.09 16.11 336,813 -0.25(-1.53%)
May 08, 2013 16.54 16.72 16.10 16.36 0 -0.17(-1.03%)
May 07, 2013 16.40 16.66 16.12 16.53 0 -0.08(-0.48%)
May 06, 2013 16.52 16.70 16.50 16.61 0 +0.18(+1.10%)
May 03, 2013 16.24 16.64 16.05 16.43 0 +0.38(+2.37%)
May 02, 2013 15.17 16.10 15.02 16.05 0 +0.99(+6.57%)
May 01, 2013 15.45 15.50 15.00 15.06 0 -0.39(-2.52%)
Apr 30, 2013 15.69 15.99 15.35 15.45 0 -0.28(-1.78%)
Apr 29, 2013 16.21 16.39 15.70 15.73 146,160 -0.39(-2.42%)
Apr 26, 2013 15.32 16.24 15.32 16.12 238,520 +0.79(+5.15%)
Apr 25, 2013 14.72 15.34 14.57 15.33 116,375 +0.69(+4.71%)
Apr 24, 2013 14.81 14.98 14.58 14.64 50,865 -0.22(-1.48%)
Apr 23, 2013 14.30 14.86 14.16 14.86 85,531 +0.66(+4.65%)
Apr 22, 2013 14.13 14.16 13.84 14.20 56,065 +0.11(+0.78%)
Apr 19, 2013 14.20 14.43 14.01 14.09 65,325 +0.01(+0.07%)
Apr 18, 2013 14.01 14.33 13.94 14.08 157,290 +0.15(+1.08%)
Apr 17, 2013 14.47 14.49 13.76 13.93 157,374 -0.61(-4.20%)
Apr 16, 2013 13.76 14.59 13.66 14.54 100,189 +0.84(+6.13%)
Apr 15, 2013 14.81 15.00 13.58 13.70 128,375 -1.20(-8.05%)
Apr 12, 2013 14.45 15.04 14.45 14.90 87,162 +0.44(+3.04%)
Apr 11, 2013 14.51 14.96 14.21 14.46 136,615 -0.09(-0.62%)
Apr 10, 2013 13.59 14.57 13.59 14.55 218,150 +1.03(+7.62%)
Apr 09, 2013 13.31 13.87 13.29 13.52 150,730 +0.27(+2.04%)
Apr 08, 2013 13.10 13.37 13.05 13.25 56,262 +0.12(+0.91%)
Apr 05, 2013 12.96 13.16 12.81 13.13 87,267 +0.10(+0.77%)
Apr 04, 2013 13.62 13.65 13.00 13.03 66,391 -0.52(-3.84%)
Apr 03, 2013 13.84 13.84 13.52 13.55 92,144 -0.18(-1.31%)
Apr 02, 2013 13.63 13.95 13.48 13.73 113,817 +0.18(+1.33%)
Apr 01, 2013 13.66 13.85 13.39 13.55 148,196 -0.17(-1.24%)
Mar 28, 2013 13.75 13.94 13.59 13.72 79,468 -0.07(-0.51%)
Mar 27, 2013 13.56 13.95 13.56 13.79 139,629 +0.09(+0.66%)
Mar 26, 2013 13.30 13.75 13.15 13.70 136,658 +0.50(+3.79%)
Mar 25, 2013 13.42 13.46 13.06 13.20 68,273 -0.25(-1.86%)
Mar 22, 2013 13.38 13.52 13.23 13.45 117,131 +0.15(+1.13%)
Mar 21, 2013 13.24 13.49 13.11 13.30 59,834 -0.07(-0.52%)
Mar 20, 2013 13.17 13.47 13.11 13.37 93,339 +0.21(+1.60%)
Mar 19, 2013 13.17 13.21 12.96 13.16 161,356 +0.03(+0.23%)
Mar 18, 2013 13.11 13.22 12.90 13.13 109,814 -0.15(-1.13%)
Mar 15, 2013 13.45 13.48 13.24 13.28 105,488 -0.13(-0.97%)
Mar 14, 2013 13.41 13.44 13.25 13.41 85,213 +0.00(+0.00%)
Mar 13, 2013 13.44 13.49 13.22 13.41 154,510 -0.02(-0.15%)
Mar 12, 2013 13.39 13.54 13.26 13.43 81,894 +0.01(+0.07%)
Mar 11, 2013 13.34 13.54 13.30 13.42 114,924 +0.03(+0.22%)
Mar 08, 2013 13.49 13.53 13.32 13.39 143,408 +0.04(+0.30%)
Mar 07, 2013 13.01 13.37 13.01 13.35 256,160 +0.31(+2.38%)
Mar 06, 2013 12.78 13.18 12.76 13.04 160,374 +0.20(+1.56%)
Mar 05, 2013 13.31 13.49 12.76 12.84 518,535 -0.95(-6.89%)
Mar 04, 2013 13.79 13.93 13.70 13.79 202,730 -0.09(-0.65%)
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.