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 (%)
Oct 31, 2017 63.00 63.18 61.70 62.18 249,018 -0.62(-0.99%)
Oct 30, 2017 65.49 65.49 62.72 62.80 283,824 -3.05(-4.63%)
Oct 27, 2017 65.59 66.74 65.08 65.85 356,742 +0.27(+0.41%)
Oct 26, 2017 62.90 66.34 62.47 65.58 473,650 +2.63(+4.18%)
Oct 25, 2017 63.15 63.39 62.55 62.95 570,960 -0.10(-0.16%)
Oct 24, 2017 62.85 63.34 62.64 63.05 278,534 +0.30(+0.48%)
Oct 23, 2017 62.70 64.06 62.12 62.75 325,536 -0.01(-0.02%)
Oct 20, 2017 63.00 63.41 62.38 62.76 382,567 +0.32(+0.51%)
Oct 19, 2017 61.00 62.49 60.56 62.44 273,133 +0.98(+1.59%)
Oct 18, 2017 59.91 62.06 59.91 61.46 453,350 +1.95(+3.28%)
Oct 17, 2017 58.79 59.79 58.65 59.51 323,478 +0.42(+0.71%)
Oct 16, 2017 60.37 60.81 58.70 59.09 595,177 -1.23(-2.04%)
Oct 13, 2017 57.33 60.37 57.33 60.32 720,069 +3.34(+5.86%)
Oct 12, 2017 56.40 57.24 56.31 56.98 293,302 +0.88(+1.57%)
Oct 11, 2017 55.97 56.94 55.91 56.10 167,932 -0.07(-0.12%)
Oct 10, 2017 55.00 56.40 54.75 56.17 580,598 +1.11(+2.02%)
Oct 09, 2017 55.93 56.00 54.95 55.06 519,861 -1.21(-2.15%)
Oct 06, 2017 56.07 56.71 55.86 56.27 453,549 +0.09(+0.16%)
Oct 05, 2017 57.51 57.65 55.83 56.18 798,490 -1.01(-1.77%)
Oct 04, 2017 58.00 58.65 57.02 57.19 671,637 -1.01(-1.74%)
Oct 03, 2017 57.51 58.57 57.51 58.20 682,043 +0.67(+1.16%)
Oct 02, 2017 56.02 57.57 56.02 57.53 380,988 +1.51(+2.70%)
Sep 29, 2017 55.47 56.32 55.47 56.02 379,057 +0.15(+0.27%)
Sep 28, 2017 55.17 56.47 55.16 55.87 472,338 +0.54(+0.98%)
Sep 27, 2017 55.94 53.68 55.33 884,633 +1.49(+2.77%)
Sep 26, 2017 55.21 56.24 52.63 53.84 2,279,753 -1.59(-2.87%)
Sep 25, 2017 53.98 55.63 53.98 55.43 1,239,782 +1.25(+2.31%)
Sep 22, 2017 52.31 54.95 52.31 54.18 1,357,248 +1.52(+2.89%)
Sep 21, 2017 51.77 53.47 51.77 52.66 865,651 +0.48(+0.92%)
Sep 20, 2017 50.50 52.71 50.04 52.18 1,372,703 +1.43(+2.82%)
Sep 19, 2017 51.26 52.85 49.71 50.75 3,099,668 +0.13(+0.27%)
Sep 18, 2017 54.75 54.75 47.78 50.62 11,736,773 -4.34(-7.89%)
Sep 15, 2017 57.10 57.30 54.74 54.95 1,894,828 -2.41(-4.20%)
Sep 14, 2017 56.77 57.86 55.70 57.36 1,218,002 +0.18(+0.31%)
Sep 13, 2017 58.40 59.12 57.05 57.18 858,043 -1.17(-2.01%)
Sep 12, 2017 59.12 59.81 57.61 58.35 725,257 -0.77(-1.30%)
Sep 11, 2017 58.20 59.53 57.85 59.12 491,611 +1.26(+2.18%)
Sep 08, 2017 58.61 58.61 56.77 57.86 713,699 -0.77(-1.31%)
Sep 07, 2017 57.52 58.64 56.74 58.63 491,308 +1.11(+1.93%)
Sep 06, 2017 58.23 58.40 57.20 57.52 461,495 -0.05(-0.09%)
Sep 05, 2017 58.96 59.33 56.63 57.57 772,582 -1.40(-2.37%)
Sep 01, 2017 60.00 60.00 58.16 58.97 552,035 -0.62(-1.04%)
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%)
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.