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 (%)
Jun 30, 2017 51.75 52.41 51.50 51.97 412,153 +0.28(+0.54%)
Jun 29, 2017 52.85 52.90 51.24 51.69 687,975 -1.27(-2.40%)
Jun 28, 2017 51.99 53.27 51.80 52.96 478,848 +1.17(+2.26%)
Jun 27, 2017 51.50 52.40 51.33 51.79 823,360 +0.19(+0.37%)
Jun 26, 2017 51.81 52.22 51.00 51.60 388,936 +0.23(+0.45%)
Jun 23, 2017 50.90 51.91 50.71 51.37 739,880 +0.72(+1.42%)
Jun 22, 2017 49.60 50.79 49.42 50.65 367,627 +1.11(+2.24%)
Jun 21, 2017 49.23 49.88 48.61 49.54 333,038 +0.36(+0.73%)
Jun 20, 2017 49.14 49.51 48.23 49.18 559,641 +0.10(+0.20%)
Jun 19, 2017 48.60 49.14 48.41 49.08 464,689 +0.61(+1.26%)
Jun 16, 2017 48.34 49.07 48.04 48.47 452,503 +0.17(+0.35%)
Jun 15, 2017 49.51 49.51 48.00 48.30 687,626 -1.69(-3.38%)
Jun 14, 2017 49.26 50.00 48.88 49.99 288,588 +1.05(+2.15%)
Jun 13, 2017 49.23 49.75 48.69 48.94 344,762 -0.20(-0.41%)
Jun 12, 2017 49.09 49.32 47.81 49.14 406,610 -0.19(-0.39%)
Jun 09, 2017 50.85 51.41 48.82 49.33 724,196 -1.46(-2.87%)
Jun 08, 2017 49.76 50.88 48.85 50.79 582,780 +0.90(+1.80%)
Jun 07, 2017 50.44 50.44 49.57 49.89 991,793 -0.26(-0.52%)
Jun 06, 2017 50.37 50.74 50.02 50.15 698,687 -0.15(-0.30%)
Jun 05, 2017 49.92 50.33 49.53 50.30 666,189 +1.48(+3.03%)
Jun 02, 2017 48.64 49.07 48.30 48.82 212,953 +0.26(+0.54%)
Jun 01, 2017 47.40 48.60 47.25 48.56 326,340 +1.40(+2.97%)
May 31, 2017 47.55 47.73 46.96 47.16 344,807 -0.33(-0.69%)
May 30, 2017 47.72 47.90 47.21 47.49 334,755 -0.26(-0.54%)
May 26, 2017 47.25 47.75 46.99 47.75 297,024 +0.45(+0.95%)
May 25, 2017 47.22 47.40 46.77 47.30 471,143 +0.05(+0.11%)
May 24, 2017 47.94 48.10 46.86 47.25 388,877 -0.75(-1.56%)
May 23, 2017 49.10 49.30 47.88 48.00 714,230 -0.92(-1.88%)
May 22, 2017 49.16 49.68 48.91 48.92 375,634 -0.16(-0.33%)
May 19, 2017 48.48 49.76 48.06 49.08 732,351 +0.71(+1.47%)
May 18, 2017 48.09 49.16 47.40 48.37 1,395,069 -0.82(-1.67%)
May 17, 2017 50.26 50.26 48.37 49.19 1,184,473 -1.08(-2.15%)
May 16, 2017 49.30 50.36 49.02 50.27 827,178 +1.06(+2.15%)
May 15, 2017 48.10 49.57 47.76 49.21 823,898 +1.46(+3.06%)
May 12, 2017 46.90 47.78 46.16 47.75 503,716 +0.99(+2.12%)
May 11, 2017 47.49 47.53 46.53 46.76 481,959 +0.05(+0.11%)
May 10, 2017 47.09 47.11 46.43 46.71 293,228 -0.13(-0.28%)
May 09, 2017 46.40 47.31 46.34 46.84 375,476 +0.46(+0.99%)
May 08, 2017 47.26 47.38 45.71 46.38 948,968 -0.83(-1.76%)
May 05, 2017 49.31 50.45 46.63 47.21 1,809,579 -2.96(-5.90%)
May 04, 2017 50.53 50.76 49.50 50.17 878,038 +0.01(+0.02%)
May 03, 2017 50.70 51.13 50.07 50.16 668,301 -1.02(-1.99%)
May 02, 2017 51.93 52.15 51.05 51.18 612,230 -0.97(-1.86%)
May 01, 2017 51.66 52.25 51.53 52.15 321,534 +0.63(+1.22%)
Apr 28, 2017 51.78 51.78 51.03 51.52 329,434 -0.37(-0.71%)
Apr 27, 2017 51.51 52.50 51.47 51.89 340,439 +0.47(+0.91%)
Apr 26, 2017 51.72 51.99 51.11 51.42 390,981 -0.32(-0.62%)
Apr 25, 2017 51.26 52.26 51.09 51.74 324,008 +0.58(+1.13%)
Apr 24, 2017 50.65 51.31 50.34 51.16 346,408 +1.12(+2.24%)
Apr 21, 2017 50.65 51.06 49.56 50.04 551,212 -0.59(-1.17%)
Apr 20, 2017 50.50 50.97 50.19 50.63 275,943 +0.36(+0.72%)
Apr 19, 2017 49.59 50.47 49.46 50.27 347,396 +0.77(+1.56%)
Apr 18, 2017 49.07 49.88 48.59 49.50 393,787 +0.68(+1.39%)
Apr 17, 2017 48.51 49.05 48.30 48.82 260,189 +0.37(+0.76%)
Apr 13, 2017 48.40 49.03 48.20 48.45 262,565 +0.02(+0.04%)
Apr 12, 2017 49.15 49.29 48.38 48.43 388,690 -0.93(-1.88%)
Apr 11, 2017 49.40 49.54 48.79 49.36 292,704 -0.17(-0.34%)
Apr 10, 2017 49.46 49.77 49.02 49.53 232,343 +0.01(+0.02%)
Apr 07, 2017 49.24 49.93 49.24 49.52 258,076 +0.19(+0.39%)
Apr 06, 2017 48.88 49.46 48.54 49.33 369,223 +0.44(+0.90%)
Apr 05, 2017 49.50 49.96 48.84 48.89 422,189 -0.47(-0.95%)
Apr 04, 2017 49.71 50.36 49.09 49.36 479,062 -0.54(-1.08%)
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.