$43.36 -0.30 (%) Ubiquiti Networks Inc - NASDAQ

Sep. 18, 2014 | 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
9/17/201444.3144.9143.5043.66873,411
9/16/201442.8744.4142.4043.991,040,369
9/15/201446.3446.5842.6743.032,297,462
9/12/201449.5050.0046.1146.491,865,652
9/11/201447.2449.7347.0649.601,835,756
9/10/201446.0747.4545.9647.28684,841
9/9/201446.7447.1646.2546.27509,786
9/8/201446.7547.3546.3646.97594,437
9/5/201445.5346.6145.5346.30396,894
9/4/201445.8046.6545.3245.54601,343
9/3/201446.7447.4545.4445.63761,033
9/2/201445.4047.3145.3046.68959,939
8/29/201445.7545.8045.1045.36364,293
8/28/201445.4345.7145.0145.48466,849
8/27/201446.2046.4145.6045.83336,659
8/26/201445.9046.1045.0946.03524,347
8/25/201445.6646.5345.4545.95773,335
8/22/201445.1145.7544.7345.29530,043
8/21/201445.6045.7144.3645.25517,846
8/20/201445.4746.2945.0145.59715,921
8/19/201444.6546.1044.5645.661,269,069
8/18/201442.3244.5542.3244.521,021,334
8/15/201442.8042.9041.4642.28731,920
8/14/201443.1843.5542.2642.37524,974
8/13/201443.2143.7542.9143.14674,224
8/12/201443.1543.7542.5343.11642,650
8/11/201442.3743.6342.2143.491,164,754
8/8/201442.0042.9841.0842.093,016,101
8/7/201439.4740.0038.7439.321,375,331
8/6/201438.2039.5237.6639.29883,548
8/5/201439.5339.8038.3238.58853,361
8/4/201439.2040.2339.1539.66617,895
8/1/201438.2039.3937.8039.12800,881
7/31/201439.4739.4937.8238.20944,905
7/30/201439.8440.0739.3639.94498,892
7/29/201439.2140.1939.2139.36474,778
7/28/201439.9240.0839.0139.22618,860
7/25/201440.2840.5439.9340.10587,208
7/24/201440.1640.9539.9440.58655,865
7/23/201440.1140.4239.2640.04496,538
7/22/201439.1940.3839.1540.07664,955
7/21/201439.4440.1338.8038.94788,600
7/18/201438.8640.0338.8539.91897,263
7/17/201438.9239.9138.6738.91723,013
7/16/201440.1140.2239.0739.18658,214
7/15/201440.8141.1138.8039.971,305,177
7/14/201441.1941.8740.8640.94722,689
7/11/201440.7441.4840.5040.79854,032
7/10/201441.1741.3239.7440.731,669,380
7/9/201442.5843.4541.5642.161,261,634
7/8/201445.2545.2842.1542.401,957,350
7/7/201446.3647.2045.0745.41774,599
7/3/201446.6646.7645.9946.39352,501
7/2/201446.1147.0045.8946.12762,144
7/1/201445.2946.6545.2245.98924,766
6/30/201444.5145.8644.5045.19921,969
6/27/201444.6345.2844.1044.593,222,601
6/26/201444.7545.3144.5444.821,205,682
6/25/201444.7244.8941.7544.602,707,142
6/24/201446.0047.7845.3645.451,635,773
6/23/201444.4546.3944.3546.061,080,874
6/20/201444.3845.0844.0244.521,166,546
6/19/201445.3145.5843.3944.341,530,664
6/18/201444.8645.7844.3545.291,082,298
6/17/201443.7545.1543.5844.811,363,345
6/16/201441.8544.4541.5144.021,679,195
6/13/201441.8442.3041.1442.11922,078
6/12/201440.3542.4140.2141.661,604,767
6/11/201439.4640.6839.3340.651,090,946
6/10/201438.8040.3138.8039.891,346,494
6/9/201437.7139.4437.1038.801,924,088
6/6/201437.2037.5636.6037.001,017,068
6/5/201435.0137.0234.8936.871,573,861
6/4/201434.4335.7134.1834.89791,584
6/3/201434.0534.4333.8134.36676,862
6/2/201435.1935.5533.9334.24976,212
5/30/201436.0536.3434.6134.96815,843
5/29/201435.5536.6735.2635.821,722,271
5/28/201434.0734.4733.9734.18848,830
5/27/201434.2634.6133.9634.33986,095
5/23/201433.7434.2533.3434.17757,971
5/22/201432.4034.1432.3833.831,138,877
5/21/201432.9333.4931.7932.401,875,580
5/20/201434.7334.8932.6232.832,030,102
5/19/201434.1435.7134.0734.90992,106
5/16/201434.2934.9033.9834.421,245,240
5/15/201434.3835.0933.2034.341,691,360
5/14/201434.2934.6532.9834.272,028,301
5/13/201432.7934.8632.7034.072,745,994
5/12/201431.2732.4930.6031.573,473,341
5/9/201434.2836.5030.5031.3810,037,465
5/8/201439.8842.4439.7141.372,013,425
5/7/201442.3442.5740.2040.862,018,426
5/6/201440.4143.1239.8842.391,917,255
5/5/201441.8141.9940.0040.73591,266
5/2/201440.5241.7039.6440.901,441,702
5/1/201438.5540.9038.3740.261,134,352
4/30/201438.9239.1338.0838.731,179,124
4/29/201437.7039.4737.4238.961,243,726
4/28/201438.0038.4036.2737.771,106,747
  • Showing 1-100 of 735 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center