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 (%)
Dec 31, 2014 29.87 29.64 29.64 29.64 815,200 -0.23(-0.77%)
Dec 30, 2014 30.22 30.52 29.39 29.87 684,230 -0.65(-2.13%)
Dec 29, 2014 30.82 31.12 30.43 30.52 496,322 -0.60(-1.93%)
Dec 26, 2014 31.40 31.59 31.00 31.12 471,845 -0.18(-0.58%)
Dec 24, 2014 31.15 31.30 31.30 31.30 406,400 +0.14(+0.47%)
Dec 23, 2014 31.00 31.55 30.93 31.16 655,672 -0.04(-0.11%)
Dec 22, 2014 30.52 31.42 29.85 31.19 834,639 +0.37(+1.20%)
Dec 19, 2014 32.90 32.90 29.88 30.82 2,246,740 -2.84(-8.44%)
Dec 18, 2014 34.14 34.87 33.39 33.66 1,145,443 +0.00(+0.00%)
Dec 17, 2014 32.14 33.86 31.98 33.66 1,373,021 +1.67(+5.22%)
Dec 16, 2014 29.83 32.77 29.33 31.99 1,695,394 +2.13(+7.13%)
Dec 15, 2014 30.21 30.66 29.54 29.86 1,000,447 -0.07(-0.23%)
Dec 12, 2014 29.00 30.68 28.92 29.93 996,922 +0.48(+1.63%)
Dec 11, 2014 28.75 29.95 28.75 29.45 871,132 +0.77(+2.68%)
Dec 10, 2014 28.78 29.36 28.61 28.68 978,763 -0.40(-1.38%)
Dec 09, 2014 27.65 29.14 27.17 29.08 779,411 +1.12(+4.01%)
Dec 08, 2014 28.00 28.63 27.57 27.96 638,161 -0.29(-1.03%)
Dec 05, 2014 27.96 28.69 27.90 28.25 519,290 +0.33(+1.18%)
Dec 04, 2014 28.35 28.63 27.57 27.92 893,842 -0.69(-2.41%)
Dec 03, 2014 28.51 29.21 28.28 28.61 665,080 +0.02(+0.07%)
Dec 02, 2014 28.16 29.09 28.08 28.59 1,009,814 +0.43(+1.53%)
Dec 01, 2014 28.27 28.61 26.98 28.16 2,023,660 -0.74(-2.56%)
Nov 28, 2014 29.61 29.61 28.70 28.90 255,578 -0.75(-2.53%)
Nov 26, 2014 29.69 29.65 29.65 29.65 299,900 -0.04(-0.13%)
Nov 25, 2014 29.87 30.17 29.50 29.69 720,613 -0.35(-1.17%)
Nov 24, 2014 29.71 30.28 29.45 30.04 582,706 +0.12(+0.40%)
Nov 21, 2014 30.15 30.88 29.50 29.92 885,201 +0.03(+0.10%)
Nov 20, 2014 29.30 30.01 29.11 29.89 720,252 +0.33(+1.12%)
Nov 19, 2014 29.40 29.89 28.90 29.56 981,293 -0.03(-0.10%)
Nov 18, 2014 29.50 30.02 29.38 29.59 1,505,646 +0.11(+0.37%)
Nov 17, 2014 29.70 30.10 29.14 29.48 763,981 -0.25(-0.84%)
Nov 14, 2014 28.76 30.09 28.60 29.73 1,044,544 +1.01(+3.52%)
Nov 13, 2014 28.95 28.99 28.00 28.72 1,004,296 -0.28(-0.97%)
Nov 12, 2014 28.57 29.12 28.39 29.00 912,770 +0.22(+0.76%)
Nov 11, 2014 28.99 29.14 27.86 28.78 1,429,642 -0.42(-1.44%)
Nov 10, 2014 28.71 29.68 28.36 29.20 1,541,310 +0.42(+1.46%)
Nov 07, 2014 28.50 30.48 28.00 28.78 6,316,444 -5.84(-16.87%)
Nov 06, 2014 35.49 35.64 33.87 34.62 1,904,542 -0.80(-2.26%)
Nov 05, 2014 35.44 35.73 34.53 35.42 639,240 +0.17(+0.48%)
Nov 04, 2014 35.99 35.99 34.52 35.25 638,710 -0.85(-2.35%)
Nov 03, 2014 35.75 37.03 35.70 36.10 1,081,041 +0.33(+0.92%)
Oct 31, 2014 35.79 36.29 35.02 35.77 799,018 +0.58(+1.65%)
Oct 30, 2014 34.69 35.25 34.41 35.19 821,105 +0.24(+0.69%)
Oct 29, 2014 35.11 35.39 34.48 34.95 741,287 -0.26(-0.74%)
Oct 28, 2014 35.14 35.46 34.65 35.21 669,194 +0.35(+1.00%)
Oct 27, 2014 34.28 34.89 34.47 34.86 579,874 +0.39(+1.13%)
Oct 24, 2014 34.64 35.33 34.01 34.47 482,052 -0.27(-0.78%)
Oct 23, 2014 35.26 35.56 34.74 34.74 540,583 -0.07(-0.20%)
Oct 22, 2014 35.80 35.94 34.32 34.81 759,942 -0.97(-2.71%)
Oct 21, 2014 34.55 36.33 34.40 35.78 825,436 +1.40(+4.07%)
Oct 20, 2014 33.99 34.20 33.77 34.38 605,100 +0.22(+0.64%)
Oct 17, 2014 34.58 35.38 33.93 34.16 701,888 +0.24(+0.71%)
Oct 16, 2014 32.27 34.57 32.27 33.92 1,174,801 +0.91(+2.76%)
Oct 15, 2014 30.99 33.58 30.62 33.01 1,445,412 +1.32(+4.17%)
Oct 14, 2014 31.75 32.46 31.03 31.69 1,516,756 -0.08(-0.25%)
Oct 13, 2014 32.82 33.10 31.25 31.77 1,054,975 -0.98(-2.99%)
Oct 10, 2014 33.63 34.73 32.73 32.75 997,448 -1.26(-3.70%)
Oct 09, 2014 34.86 34.95 33.80 34.01 975,029 -0.88(-2.52%)
Oct 08, 2014 33.74 34.98 32.57 34.89 1,073,951 +1.10(+3.26%)
Oct 07, 2014 34.60 34.67 33.59 33.79 1,290,294 -1.09(-3.13%)
Oct 06, 2014 35.90 35.99 34.39 34.88 1,289,955 -0.98(-2.73%)
Oct 03, 2014 37.80 37.92 35.80 35.86 1,124,705 -1.60(-4.27%)
Oct 02, 2014 35.89 37.67 35.57 37.46 1,452,930 +0.76(+2.07%)
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.