Ubiquiti Networks Inc $42.85

up +2.24


22/4/2014 08:10 PM  |  NASDAQ : UBNT  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNT historical data

Date Open High Low Close Volume
4/22/201440.8443.2940.8442.851,449,900
4/21/201441.6641.9839.5040.61980,257
4/17/201440.5542.6640.0041.061,612,380
4/16/201439.1540.6938.3240.552,118,040
4/15/201436.3538.6034.8138.462,253,870
4/14/201437.7238.3035.3636.281,614,760
4/11/201436.0738.7736.0737.201,274,460
4/10/201441.9742.1237.5137.631,715,930
4/9/201440.2842.0239.4341.991,493,430
4/8/201438.7240.5838.6240.161,591,730
4/7/201440.0040.9038.1538.801,840,240
4/4/201442.9043.3139.2040.522,496,520
4/3/201445.4545.6942.3943.082,038,870
4/2/201447.3247.9244.8545.561,445,850
4/1/201445.7846.4344.6546.321,229,190
3/31/201445.4146.2444.6545.451,231,480
3/28/201445.5748.9144.0444.421,816,200
3/27/201444.2946.0043.2045.552,255,350
3/26/201449.3149.4444.0144.182,873,810
3/25/201450.0451.1448.7549.211,313,080
3/24/201454.8254.9548.6050.192,635,690
3/21/201456.4556.8554.2154.731,094,610
3/20/201455.0656.4753.5856.20907,414
3/19/201455.4355.5753.9754.851,035,220
3/18/201454.5155.5554.3454.961,154,790
3/17/201453.1754.9052.4454.491,625,460
3/14/201451.3552.9149.5752.712,195,810
3/13/201453.3754.9151.7652.112,469,190
3/12/201449.0953.0248.6052.462,055,810
3/11/201448.4650.6047.9849.182,214,390
3/10/201448.5549.1946.6447.191,221,290
3/7/201450.2550.8547.8348.511,170,150
3/6/201449.8751.6049.5049.721,095,620
3/5/201449.9150.1149.0249.36761,488
3/4/201449.8750.6549.0049.421,026,180
3/3/201447.5048.6943.7948.131,994,350
2/28/201452.0952.7947.7249.412,250,540
2/27/201452.0852.7551.2652.00903,300
2/26/201452.0753.5851.5151.891,341,260
2/25/201451.6952.3751.2551.81901,035
2/24/201452.0352.3551.2351.77998,265
2/21/201450.9851.2250.0050.591,233,580
2/20/201449.5051.2049.0050.561,512,920
2/19/201450.1150.8148.6349.461,907,830
2/18/201446.3050.3045.9050.004,760,070
2/14/201446.4246.5045.1645.351,149,620
2/13/201444.2546.5143.9545.741,519,240
2/12/201444.2544.8843.7844.341,248,830
2/11/201444.2744.3843.1343.80792,928
2/10/201443.7244.1042.6344.021,641,770
2/7/201445.0045.3941.0342.463,770,570
2/6/201439.8741.1839.0040.942,031,540
2/5/201439.4039.5237.5039.011,159,330
2/4/201439.5239.7638.0639.421,153,860
2/3/201441.2941.5339.2439.54858,208
1/31/201441.0841.7140.5541.20402,907
1/30/201441.2842.6041.0341.97482,243
1/29/201441.1641.9840.4040.89339,901
1/28/201440.6241.9540.6241.78470,403
1/27/201440.8141.5038.6840.811,221,380
1/24/201443.5043.5339.8740.671,494,960
1/23/201444.9644.9842.9043.701,033,390
1/22/201443.2443.9842.9043.75645,261
1/21/201444.5344.9542.8343.05861,275
1/17/201443.8544.5243.3244.33872,482
1/16/201444.6845.3143.4643.77840,608
1/15/201443.9845.4142.2444.752,936,980
1/14/201443.4844.8543.4444.771,036,940
1/13/201445.4546.0043.5043.68819,251
1/10/201444.5147.3644.1245.72862,496
1/9/201446.7046.9843.7044.371,467,660
1/8/201446.1847.3746.0047.00981,116
1/7/201446.9548.0046.2446.351,418,490
1/6/201445.8547.3945.7646.92787,528
1/3/201445.9346.4945.1246.13682,656
1/2/201445.9046.4144.8045.70445,706
12/31/201344.7746.8844.7745.96706,345
12/30/201345.3345.6144.3344.74584,921
12/27/201345.7045.8744.4244.91474,513
12/26/201344.8545.9244.6245.56671,808
12/24/201344.5045.0943.7544.54227,610
12/23/201343.6645.4543.5644.461,380,200
12/20/201341.5843.5641.1343.492,077,580
12/19/201340.7641.6340.3841.52636,823
12/18/201340.0441.0039.6940.95736,515
12/17/201339.9940.4639.4440.231,025,930
12/16/201340.2740.2739.4339.87885,968
12/13/201339.7440.3738.5140.171,144,470
12/12/201338.0038.6937.5538.67594,472
12/11/201339.1839.2937.3638.061,003,470
12/10/201338.3239.3537.8538.871,762,780
12/9/201338.1138.2037.1937.891,130,480
12/6/201337.8638.1036.3036.473,729,590
12/5/201339.7940.4539.4239.95454,922
12/4/201339.6440.5239.6039.98470,729
12/3/201340.0040.5039.5540.00622,837
12/2/201339.4240.5938.8240.00929,055
11/29/201339.4139.9739.3039.40178,598
11/27/201339.2140.4439.1839.54517,808
11/26/201338.0040.1936.7239.291,452,400
Trading Center