$31.64 +0.09 (%) Ubiquiti Networks Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNT historical data

Date Open High Low Close Volume
2/27/201531.5931.7431.4431.64514,040
2/26/201531.4131.7130.9631.55564,062
2/25/201530.7031.8730.3731.37719,204
2/24/201530.6531.1730.3830.76423,041
2/23/201531.1831.3130.3630.59614,671
2/20/201530.1031.4730.0231.36979,665
2/19/201529.1330.2828.9530.09550,231
2/18/201529.3729.5928.9129.09433,273
2/17/201528.4929.6428.4029.44789,927
2/13/201530.2130.5728.1628.781,973,374
2/12/201529.1330.7428.9630.66999,312
2/11/201528.9729.2728.2128.90887,876
2/10/201529.9830.2329.1029.15589,976
2/9/201529.9730.4629.1829.74907,510
2/6/201529.2031.9129.0029.994,333,685
2/5/201527.5127.5825.6726.233,274,506
2/4/201527.5727.8927.2227.31829,087
2/3/201527.8928.3827.5627.63999,195
2/2/201526.5027.9426.3627.881,466,239
1/30/201526.1626.7326.0426.301,469,086
1/29/201526.6127.2025.8926.251,294,865
1/28/201527.8927.8926.4926.501,082,367
1/27/201527.1628.0027.1527.661,096,850
1/26/201528.2828.5127.4027.551,264,561
1/23/201529.0129.2528.4528.72616,687
1/22/201529.1829.3528.6529.13482,194
1/21/201529.0229.5328.5728.96800,448
1/20/201528.6529.0927.8729.05887,243
1/16/201528.2528.9328.1428.68421,946
1/15/201529.0829.2927.9128.36718,219
1/14/201528.9129.4828.2129.01679,584
1/13/201528.6829.8428.4429.28910,300
1/12/201529.5329.5627.8828.19839,558
1/9/201528.9929.6628.5829.60632,758
1/8/201528.5129.1028.2828.95492,238
1/7/201528.0228.3327.7728.28679,012
1/6/201529.3329.4727.7527.861,157,377
1/5/201529.5430.2329.1729.24677,978
1/2/201529.9930.0529.1129.70684,474
12/31/201429.8730.1829.4229.64815,183
12/30/201430.2230.5229.3929.87684,370
12/29/201430.8231.1230.4330.52496,322
12/26/201431.4031.5931.0031.12471,845
12/24/201431.1532.0531.0931.30406,416
12/23/201431.0031.5530.9331.16655,672
12/22/201430.5231.4229.8531.19834,639
12/19/201432.9032.9029.8830.822,246,740
12/18/201434.1434.8733.3933.661,145,443
12/17/201432.1433.8631.9833.661,373,021
12/16/201429.8332.7729.3331.991,695,794
12/15/201430.2130.6629.5429.861,000,447
12/12/201429.0030.6828.9229.93996,922
12/11/201428.7529.9628.7529.45871,132
12/10/201428.7829.3628.6128.68978,763
12/9/201427.6529.1427.1729.08779,411
12/8/201428.0028.6327.5727.96638,161
12/5/201427.9628.6927.9028.25519,290
12/4/201428.3528.6327.5727.92894,142
12/3/201428.5129.2228.2828.61665,080
12/2/201428.1629.1028.0828.591,009,814
12/1/201428.2728.6126.9828.162,023,660
11/28/201429.6129.6128.7028.90255,578
11/26/201429.6930.0729.4429.65299,869
11/25/201429.8730.1729.5029.69720,613
11/24/201429.7130.2829.4530.04582,807
11/21/201430.1530.8829.5029.92885,201
11/20/201429.3030.0129.1129.89720,252
11/19/201429.4029.8928.9029.56981,293
11/18/201429.5030.0229.3829.591,505,646
11/17/201429.7030.1029.1429.48763,981
11/14/201428.7630.0928.6029.731,044,544
11/13/201428.9528.9928.0028.721,004,296
11/12/201428.5729.1228.3929.00912,945
11/11/201428.9929.1427.8628.781,429,642
11/10/201428.7129.6828.3629.201,541,310
11/7/201428.5030.4828.0028.786,316,444
11/6/201435.4935.6433.8734.621,918,899
11/5/201435.4435.7334.5335.42639,665
11/4/201435.9935.9934.5235.25638,710
11/3/201435.7537.0335.7036.101,081,041
10/31/201435.7936.2935.0235.77799,018
10/30/201434.6935.2534.4135.19821,105
10/29/201435.1135.5034.4834.95741,287
10/28/201435.1435.4634.6535.21669,194
10/27/201434.2834.8933.6534.86579,874
10/24/201434.6435.3334.0134.47482,052
10/23/201435.2635.5634.7434.74540,583
10/22/201435.8035.9434.3234.81759,942
10/21/201434.5536.3334.4035.78825,436
10/20/201433.9935.0333.7734.38605,300
10/17/201434.5835.3833.9334.16701,888
10/16/201432.2734.9632.2733.921,174,801
10/15/201430.9933.5830.6233.011,445,412
10/14/201431.7532.4631.0331.691,516,756
10/13/201432.8233.1031.2531.771,054,975
10/10/201433.6334.7332.7332.75997,448
10/9/201434.8634.9533.5934.01975,029
10/8/201433.7434.9832.5734.891,073,951
10/7/201434.6034.6733.5933.791,290,383
10/6/201435.9035.9934.3934.881,289,955
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center