$54.38 0.00 (%) Ubiquiti Networks Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNT historical data

Date Open High Low Close Volume
12/5/201653.8954.4553.6054.38473,023
12/2/201652.7053.5952.1453.34415,140
12/1/201656.3356.3452.6052.87791,895
11/30/201656.7757.0055.9255.96392,598
11/29/201657.0757.4856.7256.75317,360
11/28/201657.0357.3456.4857.14337,159
11/25/201657.1057.4356.7857.37181,846
11/23/201656.0157.0556.0056.91266,227
11/22/201656.7856.7855.5556.21327,556
11/21/201656.4757.4256.4756.83291,267
11/18/201656.0356.2455.3756.09312,647
11/17/201656.7356.8055.7356.03273,946
11/16/201655.5656.6555.4456.46637,622
11/15/201654.1755.7954.0855.51823,534
11/14/201653.8554.2153.3154.12355,294
11/11/201652.1653.5351.9353.45410,724
11/10/201653.1753.6951.8952.07436,694
11/9/201651.5652.9950.6152.71503,645
11/8/201652.7353.4352.6452.72368,349
11/7/201654.3054.6752.8052.99660,586
11/4/201656.6157.7453.4753.502,115,169
11/3/201652.4252.6951.5851.76850,318
11/2/201652.4052.9151.9552.10360,124
11/1/201652.2852.6551.0052.44567,902
10/31/201652.3352.6251.7752.43322,821
10/28/201651.7152.7351.5952.18235,854
10/27/201653.2153.2151.6751.83333,144
10/26/201652.3053.4652.3052.90280,621
10/25/201653.1253.2652.1552.36332,022
10/24/201652.2353.4852.1452.78330,954
10/21/201650.9852.1850.8251.83641,983
10/20/201650.0450.6449.9450.39425,620
10/19/201649.6850.2849.3149.98486,599
10/18/201649.9550.2349.1749.53370,803
10/17/201648.5849.8048.5849.31353,717
10/14/201649.7650.3248.9549.17505,902
10/13/201650.0050.0548.2549.47923,184
10/12/201653.5453.8150.0550.41980,311
10/11/201654.1154.4353.2853.79422,943
10/10/201654.0054.1553.5853.78241,484
10/7/201655.0055.0053.1153.77611,833
10/6/201653.8754.2753.5454.20252,282
10/5/201653.9154.1653.5753.79203,489
10/4/201654.1454.4353.4553.57217,146
10/3/201653.5054.1253.4053.79231,482
9/30/201654.0054.5253.2753.50565,812
9/29/201653.8953.9953.2953.84232,717
9/28/201654.0354.2853.5254.00248,474
9/27/201653.2254.2952.9854.23492,752
9/26/201653.0853.8652.8353.13252,728
9/23/201653.9654.2852.6553.20598,292
9/22/201653.9554.7353.8154.19392,265
9/21/201652.6553.5152.6553.41192,342
9/20/201653.0253.2952.5452.57243,509
9/19/201652.5553.2652.3052.83231,984
9/16/201652.6852.7551.8452.50372,235
9/15/201653.0754.0052.6252.81658,637
9/14/201652.4153.1152.2552.82222,753
9/13/201652.7752.8852.0852.52328,098
9/12/201650.5252.8950.2452.86486,686
9/9/201652.9253.1350.5451.00894,401
9/8/201652.5553.3252.5053.01351,388
9/7/201652.9052.9952.5852.81158,210
9/6/201653.7153.8652.4752.69230,883
9/2/201652.0453.5151.7453.17580,237
9/1/201651.4052.2151.2252.07293,626
8/31/201652.2552.3850.7951.40444,070
8/30/201652.2453.0952.2452.36336,056
8/29/201652.5552.6051.8852.05228,893
8/26/201651.8352.4051.1752.26419,523
8/25/201650.9451.7550.5051.69248,346
8/24/201651.4651.8851.1251.27243,666
8/23/201651.0851.5050.7051.29328,144
8/22/201650.5151.2450.2150.68301,927
8/19/201650.0950.8049.7550.56341,221
8/18/201649.8650.4249.6350.04249,116
8/17/201650.1950.4249.4249.87357,872
8/16/201650.4650.8349.8450.23237,635
8/15/201650.0850.7950.0850.72353,958
8/12/201649.8250.3149.4050.25273,947
8/11/201649.9950.7749.3749.86475,645
8/10/201649.8750.0849.5949.99514,108
8/9/201649.5450.1049.3249.94602,868
8/8/201649.5750.0448.8849.661,111,504
8/5/201647.6049.8846.6549.612,007,712
8/4/201644.3845.7444.3645.06815,310
8/3/201644.1044.6843.5644.55333,209
8/2/201644.9745.4043.6144.08327,067
8/1/201644.8844.9944.2344.87358,243
7/29/201644.3244.9243.9244.72481,354
7/28/201643.8844.4443.8544.39319,333
7/27/201644.2544.4243.9044.03391,634
7/26/201643.6244.4343.5744.26888,850
7/25/201642.1243.5742.0243.46674,503
7/22/201641.4442.1641.0142.12364,671
7/21/201642.3842.4941.0141.45370,024
7/20/201639.7742.2639.7441.82948,990
7/19/201640.1740.1739.5139.75369,274
7/18/201640.0540.4639.8840.08200,656
7/15/201639.6040.0239.3039.86262,026
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center