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 (%)
Aug 31, 2017 61.80 62.42 59.42 59.59 901,033 -2.21(-3.58%)
Aug 30, 2017 61.50 62.47 61.48 61.80 427,122 +0.35(+0.57%)
Aug 29, 2017 61.64 62.02 61.26 61.45 545,170 -0.49(-0.79%)
Aug 28, 2017 64.58 64.58 61.23 61.94 993,475 -2.71(-4.19%)
Aug 25, 2017 66.20 66.48 64.45 64.65 556,569 -0.22(-0.34%)
Aug 24, 2017 66.26 66.44 64.75 64.87 423,903 -0.25(-0.38%)
Aug 23, 2017 65.49 65.85 64.80 65.12 366,684 -0.74(-1.12%)
Aug 22, 2017 66.40 66.70 65.52 65.86 183,776 -0.57(-0.86%)
Aug 21, 2017 65.94 66.47 65.41 66.43 271,798 +0.49(+0.74%)
Aug 18, 2017 65.03 66.08 64.31 65.94 240,507 +0.58(+0.89%)
Aug 17, 2017 65.82 66.82 65.30 65.36 513,848 -0.92(-1.39%)
Aug 16, 2017 65.70 66.68 65.60 66.28 309,779 +0.32(+0.49%)
Aug 15, 2017 66.05 66.57 65.91 65.96 256,396 -0.27(-0.41%)
Aug 14, 2017 65.50 66.64 65.50 66.23 392,486 +1.11(+1.70%)
Aug 11, 2017 63.77 66.00 63.77 65.12 340,488 +0.73(+1.13%)
Aug 10, 2017 65.57 66.49 64.27 64.39 517,215 -1.65(-2.50%)
Aug 09, 2017 66.33 66.74 65.53 66.04 439,746 -0.40(-0.60%)
Aug 08, 2017 64.94 66.57 64.67 66.44 481,279 +1.46(+2.25%)
Aug 07, 2017 65.47 66.00 64.56 64.98 491,470 -0.15(-0.23%)
Aug 04, 2017 62.80 65.99 62.43 65.13 1,170,763 +2.27(+3.61%)
Aug 03, 2017 64.21 67.80 62.13 62.86 3,131,701 +8.93(+16.56%)
Aug 02, 2017 55.10 55.88 53.73 53.93 586,557 -1.12(-2.03%)
Aug 01, 2017 54.66 55.47 54.66 55.05 423,450 +0.55(+1.01%)
Jul 31, 2017 53.67 54.67 53.48 54.50 283,371 +1.20(+2.25%)
Jul 28, 2017 53.17 53.70 53.10 53.30 177,689 +0.04(+0.08%)
Jul 27, 2017 53.35 54.76 52.85 53.26 454,081 +0.16(+0.30%)
Jul 26, 2017 53.36 53.95 52.75 53.10 168,971 -0.14(-0.26%)
Jul 25, 2017 52.62 53.38 52.22 53.24 186,090 +0.62(+1.18%)
Jul 24, 2017 52.38 52.72 52.14 52.62 118,395 +0.38(+0.73%)
Jul 21, 2017 52.12 52.50 51.14 52.24 181,482 +0.49(+0.95%)
Jul 20, 2017 52.62 52.62 51.68 51.75 128,714 -0.63(-1.20%)
Jul 19, 2017 51.24 52.40 51.17 52.38 234,211 +1.32(+2.59%)
Jul 18, 2017 51.42 51.45 50.93 51.06 146,734 -0.37(-0.72%)
Jul 17, 2017 51.39 51.94 51.08 51.43 162,719 +0.10(+0.19%)
Jul 14, 2017 51.30 51.51 51.25 51.33 195,160 +0.01(+0.02%)
Jul 13, 2017 52.18 52.20 51.00 51.32 250,683 -0.80(-1.53%)
Jul 12, 2017 53.00 53.18 52.05 52.12 443,512 -0.76(-1.44%)
Jul 11, 2017 52.36 52.91 52.28 52.88 256,809 +0.28(+0.53%)
Jul 10, 2017 52.35 52.73 51.92 52.60 427,130 +0.15(+0.29%)
Jul 07, 2017 52.17 53.05 52.06 52.45 395,184 +0.32(+0.61%)
Jul 06, 2017 51.75 52.32 51.40 52.13 471,065 +0.13(+0.25%)
Jul 05, 2017 51.49 52.48 51.49 52.00 477,267 +0.43(+0.83%)
Jul 03, 2017 52.48 52.48 51.33 51.57 222,422 -0.40(-0.77%)
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%)
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.