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 28, 2019 131.65 132.10 129.93 131.50 475,100 +0.29(+0.22%)
Jun 27, 2019 129.37 131.41 127.86 131.21 226,678 +2.72(+2.11%)
Jun 26, 2019 129.04 130.85 128.19 128.50 204,417 +0.59(+0.47%)
Jun 25, 2019 127.88 128.79 127.20 127.90 270,130 +0.01(+0.01%)
Jun 24, 2019 128.49 130.09 126.21 127.89 308,282 -0.53(-0.41%)
Jun 21, 2019 135.14 136.41 128.24 128.42 714,100 -6.99(-5.16%)
Jun 20, 2019 133.29 136.19 131.74 135.41 406,881 +4.24(+3.23%)
Jun 19, 2019 133.19 133.64 129.54 131.17 243,173 -1.27(-0.96%)
Jun 18, 2019 130.29 133.62 130.22 132.44 185,072 +3.29(+2.55%)
Jun 17, 2019 128.25 130.90 128.25 129.15 277,811 +0.91(+0.71%)
Jun 14, 2019 131.70 131.70 126.83 128.24 341,700 -3.78(-2.86%)
Jun 13, 2019 133.81 133.81 131.36 132.02 183,672 -0.74(-0.56%)
Jun 12, 2019 130.03 132.91 130.00 132.76 212,546 +2.16(+1.65%)
Jun 11, 2019 132.26 132.75 128.84 130.60 322,472 +0.53(+0.41%)
Jun 10, 2019 129.88 131.80 129.88 130.07 185,495 +1.26(+0.98%)
Jun 07, 2019 126.23 129.13 126.20 128.81 262,200 +2.88(+2.29%)
Jun 06, 2019 126.40 127.54 124.84 125.93 236,084 -0.08(-0.06%)
Jun 05, 2019 123.24 126.10 122.98 126.01 318,922 +2.95(+2.40%)
Jun 04, 2019 121.89 123.36 120.89 123.06 375,178 +3.13(+2.61%)
Jun 03, 2019 120.23 122.25 118.83 119.93 394,034 -0.38(-0.32%)
May 31, 2019 121.98 122.78 120.09 120.31 297,600 -3.49(-2.82%)
May 30, 2019 123.77 125.44 122.65 123.80 292,455 +0.22(+0.18%)
May 29, 2019 121.80 123.96 120.57 123.58 527,714 +0.63(+0.51%)
May 28, 2019 127.07 127.69 122.82 122.95 966,231 -3.93(-3.10%)
May 24, 2019 125.73 128.16 125.71 126.88 376,900 +1.70(+1.36%)
May 23, 2019 125.95 127.83 124.66 125.18 457,683 -3.33(-2.59%)
May 22, 2019 126.03 129.29 125.29 128.51 526,112 +2.14(+1.69%)
May 21, 2019 126.11 128.69 125.73 126.37 506,599 +0.59(+0.47%)
May 20, 2019 126.24 127.43 124.25 125.78 644,367 -2.30(-1.80%)
May 17, 2019 130.00 130.74 127.88 128.08 629,300 -3.18(-2.42%)
May 16, 2019 131.31 133.20 129.25 131.26 601,600 +0.95(+0.73%)
May 15, 2019 128.00 131.53 127.40 130.31 706,553 +1.48(+1.15%)
May 14, 2019 130.86 132.08 128.55 128.83 1,176,088 -2.12(-1.62%)
May 13, 2019 136.25 136.52 128.46 130.95 1,987,169 -8.44(-6.05%)
May 10, 2019 147.50 151.40 138.10 139.39 1,898,300 -17.03(-10.89%)
May 09, 2019 160.00 162.82 149.34 156.42 942,933 -9.40(-5.67%)
May 08, 2019 163.43 168.67 163.02 165.82 378,743 +2.07(+1.26%)
May 07, 2019 168.63 170.52 161.48 163.75 395,849 -6.77(-3.97%)
May 06, 2019 167.87 171.46 166.41 170.52 402,045 -0.64(-0.37%)
May 03, 2019 168.97 171.30 168.72 171.16 220,500 +2.10(+1.24%)
May 02, 2019 169.73 171.45 167.33 169.06 208,999 -0.68(-0.40%)
May 01, 2019 171.15 171.99 168.18 169.74 217,048 -0.71(-0.42%)
Apr 30, 2019 169.00 170.64 167.80 170.45 209,560 +1.03(+0.61%)
Apr 29, 2019 167.98 170.69 167.29 169.42 328,547 +3.43(+2.07%)
Apr 26, 2019 166.79 168.32 165.04 165.99 320,300 -0.80(-0.48%)
Apr 25, 2019 168.30 168.30 161.80 166.79 497,887 -1.56(-0.93%)
Apr 24, 2019 170.80 172.62 168.10 168.35 414,754 -2.17(-1.27%)
Apr 23, 2019 170.86 174.95 169.23 170.52 391,494 +0.30(+0.18%)
Apr 22, 2019 166.84 170.56 166.75 170.22 261,362 +2.47(+1.47%)
Apr 18, 2019 166.00 168.87 165.13 167.75 422,300 +1.42(+0.85%)
Apr 17, 2019 171.58 172.80 165.28 166.33 535,889 -4.74(-2.77%)
Apr 16, 2019 168.92 171.49 168.25 171.07 423,808 +3.16(+1.88%)
Apr 15, 2019 166.04 168.41 164.49 167.91 393,782 +2.14(+1.29%)
Apr 12, 2019 164.98 166.63 164.00 165.77 225,800 +1.71(+1.04%)
Apr 11, 2019 163.67 164.48 160.93 164.06 268,698 +1.08(+0.66%)
Apr 10, 2019 161.16 164.39 160.28 162.98 374,075 +2.39(+1.49%)
Apr 09, 2019 160.80 162.04 158.05 160.59 254,384 -1.61(-0.99%)
Apr 08, 2019 162.52 162.69 160.30 162.20 297,516 +0.01(+0.01%)
Apr 05, 2019 160.18 163.24 159.66 162.19 310,800 +3.00(+1.88%)
Apr 04, 2019 160.87 162.19 157.33 159.19 432,873 -1.48(-0.92%)
Apr 03, 2019 159.86 162.73 159.00 160.67 603,460 +2.53(+1.60%)
Apr 02, 2019 155.38 158.96 155.06 158.14 496,300 +3.51(+2.27%)
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.