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 (%)
Sep 28, 2012 11.50 12.44 11.26 11.90 473,372 +0.38(+3.30%)
Sep 27, 2012 11.92 12.11 10.66 11.52 483,884 -0.36(-3.03%)
Sep 26, 2012 11.77 12.00 11.60 11.88 149,141 +0.08(+0.68%)
Sep 25, 2012 12.02 12.10 11.68 11.80 331,307 -0.20(-1.67%)
Sep 24, 2012 11.91 12.30 11.85 12.00 281,871 +0.00(+0.00%)
Sep 21, 2012 11.96 12.02 11.92 12.00 655,684 +0.03(+0.25%)
Sep 20, 2012 12.32 12.32 11.79 11.97 569,526 -0.49(-3.93%)
Sep 19, 2012 12.48 12.58 12.41 12.46 272,994 +0.02(+0.16%)
Sep 18, 2012 13.10 13.10 12.41 12.44 205,248 -0.66(-5.04%)
Sep 17, 2012 12.77 13.34 12.59 13.10 327,032 +0.30(+2.34%)
Sep 14, 2012 12.95 13.15 12.58 12.80 348,662 -0.13(-1.01%)
Sep 13, 2012 13.18 13.20 12.91 12.93 385,655 -0.26(-1.97%)
Sep 12, 2012 13.10 13.30 12.78 13.19 451,587 +0.09(+0.69%)
Sep 11, 2012 13.00 13.39 12.26 13.10 776,953 +0.10(+0.77%)
Sep 10, 2012 11.96 13.00 11.74 13.00 644,393 +0.97(+8.06%)
Sep 07, 2012 11.97 12.14 11.90 12.03 259,704 +0.04(+0.33%)
Sep 06, 2012 11.77 12.05 11.77 11.99 575,207 +0.14(+1.18%)
Sep 05, 2012 11.97 12.01 11.80 11.85 696,723 -0.15(-1.25%)
Sep 04, 2012 12.09 12.45 11.90 12.00 563,460 -0.02(-0.17%)
Aug 31, 2012 11.97 12.15 11.85 12.02 502,101 +0.12(+1.01%)
Aug 30, 2012 12.18 12.30 11.86 11.90 526,169 -0.21(-1.73%)
Aug 29, 2012 11.50 12.26 11.31 12.11 1,005,165 +1.59(+15.11%)
Aug 27, 2012 10.44 10.87 9.900 10.52 906,087 -0.05(-0.47%)
Aug 24, 2012 8.990 10.96 8.950 10.57 1,805,215 +1.58(+17.58%)
Aug 23, 2012 8.880 9.075 8.750 8.990 800,611 +0.11(+1.24%)
Aug 22, 2012 9.040 9.060 8.720 8.880 572,621 -0.22(-2.42%)
Aug 21, 2012 9.260 9.450 9.090 9.100 672,391 -0.09(-0.98%)
Aug 20, 2012 9.110 9.340 8.670 9.190 1,172,706 +0.54(+6.24%)
Aug 17, 2012 8.180 8.810 8.020 8.650 1,060,249 +0.42(+5.10%)
Aug 16, 2012 8.200 8.470 8.140 8.230 1,515,763 +0.03(+0.37%)
Aug 15, 2012 7.840 8.310 7.800 8.200 1,345,452 +0.32(+4.06%)
Aug 14, 2012 8.320 8.500 7.850 7.880 1,683,135 -0.46(-5.52%)
Aug 13, 2012 8.950 9.010 8.250 8.340 2,191,008 -0.37(-4.25%)
Aug 10, 2012 8.950 9.530 8.520 8.710 7,662,905 -6.30(-41.97%)
Aug 09, 2012 14.07 15.26 14.07 15.01 1,665,200 +0.91(+6.45%)
Aug 08, 2012 13.89 14.19 13.60 14.10 352,078 +0.09(+0.64%)
Aug 07, 2012 12.53 14.08 12.20 14.01 400,367 +1.50(+11.99%)
Aug 06, 2012 12.45 13.13 11.56 12.51 248,075 +0.10(+0.81%)
Aug 03, 2012 12.75 12.75 12.05 12.41 312,495 +0.20(+1.64%)
Aug 02, 2012 13.76 13.83 11.99 12.21 419,328 -1.66(-11.97%)
Aug 01, 2012 14.29 14.41 13.65 13.87 301,047 -0.27(-1.91%)
Jul 31, 2012 13.06 14.43 13.06 14.14 683,237 +1.03(+7.86%)
Jul 30, 2012 12.81 13.32 12.73 13.11 559,881 +0.29(+2.26%)
Jul 27, 2012 10.95 12.92 10.88 12.82 962,436 +1.94(+17.83%)
Jul 26, 2012 12.99 13.15 9.370 10.88 2,565,483 -1.89(-14.80%)
Jul 25, 2012 12.48 12.93 12.47 12.77 308,787 +0.32(+2.57%)
Jul 24, 2012 12.24 12.45 12.14 12.45 165,336 +0.20(+1.63%)
Jul 23, 2012 12.27 12.74 12.03 12.25 295,754 -0.25(-2.00%)
Jul 20, 2012 12.32 12.90 12.05 12.50 339,495 +0.07(+0.56%)
Jul 19, 2012 13.08 13.25 12.33 12.43 412,054 -0.63(-4.82%)
Jul 18, 2012 12.28 13.15 12.28 13.06 317,195 +0.65(+5.24%)
Jul 17, 2012 13.03 13.40 12.32 12.41 484,459 -0.57(-4.39%)
Jul 16, 2012 13.64 13.71 12.83 12.98 333,053 -0.66(-4.84%)
Jul 13, 2012 13.65 14.07 13.26 13.64 586,807 +0.56(+4.28%)
Jul 12, 2012 13.33 13.57 12.68 13.08 264,867 -0.35(-2.61%)
Jul 11, 2012 14.06 14.09 13.28 13.43 255,035 -0.63(-4.48%)
Jul 10, 2012 14.21 14.28 13.79 14.06 273,780 -0.08(-0.57%)
Jul 09, 2012 13.55 14.24 13.45 14.14 278,968 +0.57(+4.20%)
Jul 06, 2012 13.92 14.08 13.34 13.57 365,522 -0.53(-3.76%)
Jul 05, 2012 14.88 14.98 13.88 14.10 623,550 -0.81(-5.43%)
Jul 03, 2012 13.59 14.98 13.59 14.91 393,886 +1.31(+9.63%)
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.