$52.58 +0.53 (%) Ubiquiti Networks Inc - NASDAQ

Aug. 30, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBNT historical data

Date Open High Low Close Volume
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
7/14/201640.0740.1239.3739.40271,814
7/13/201640.0840.5039.6439.91444,834
7/12/201639.8540.1839.5939.79334,355
7/11/201639.8639.9439.4539.52211,224
7/8/201638.2139.5638.2139.41434,689
7/7/201637.7238.1137.1637.97747,567
7/6/201637.4737.9437.0637.70447,432
7/5/201638.1938.1937.5137.77296,819
7/1/201638.6338.9838.1438.31280,193
6/30/201638.1438.7237.8538.66806,426
6/29/201637.5338.0637.3137.96634,008
6/28/201636.5737.2736.5137.00894,406
6/27/201638.6738.6736.1336.231,139,029
6/24/201638.5739.3638.5338.591,035,598
6/23/201640.0140.5140.0140.14258,351
6/22/201639.6940.0839.5039.77316,392
6/21/201640.0640.5039.5539.81264,874
6/20/201640.2140.4640.0140.05388,543
6/17/201639.9040.0239.4639.81429,571
6/16/201639.8439.9739.2539.82251,481
6/15/201640.0240.5339.9540.15421,409
6/14/201639.7240.1339.5139.96354,048
6/13/201639.8540.4439.2239.94703,924
6/10/201639.7740.5939.6839.81431,582
6/9/201641.0041.2040.6540.83432,180
6/8/201639.9541.2139.4241.151,204,894
6/7/201640.6340.8739.7239.76621,708
6/6/201640.2940.6440.0940.40373,068
6/3/201640.0040.1739.5040.06370,115
6/2/201639.6440.2139.6340.04378,696
6/1/201640.2840.3939.0939.63562,455
5/31/201640.3640.3939.6739.86322,253
5/27/201640.0040.1839.5139.96266,869
5/26/201639.7440.3139.6640.08282,188
5/25/201640.1640.4239.3739.80438,203
5/24/201638.0440.1038.0039.871,276,110
5/23/201638.0038.4337.8937.93556,873
5/20/201638.0038.1437.5637.89420,870
5/19/201637.5538.1637.5537.80315,053
5/18/201637.3838.0037.0137.64540,044
5/17/201637.7638.1037.0737.32623,204
5/16/201638.0038.4037.9738.31582,839
5/13/201637.6738.4137.6537.95445,787
5/12/201638.1038.3337.5837.88267,170
5/11/201637.6438.6737.6438.10811,134
5/10/201637.8038.0937.2537.81514,375
5/9/201637.9737.9837.1337.74618,882
5/6/201638.5038.8036.8137.841,594,450
5/5/201635.2335.6134.8335.29786,965
5/4/201635.1635.2534.6034.95386,765
5/3/201636.3736.4134.9335.26745,782
5/2/201635.5736.4034.9136.30725,381
4/29/201635.5735.6834.9335.62239,970
4/28/201635.9536.0335.4535.60397,228
4/27/201634.8936.2234.8736.01972,641
4/26/201635.0935.2734.4034.99436,107
4/25/201634.3736.5934.3335.09948,833
4/22/201633.4334.0133.4034.01242,143
4/21/201633.5833.5933.1933.43144,572
4/20/201633.2633.6733.1133.64224,239
4/19/201633.6533.6533.1233.23299,184
4/18/201632.9333.6132.7633.52307,881
4/15/201633.5233.5232.5932.95387,916
4/14/201633.0633.9232.8833.72332,629
4/13/201632.8633.3232.5733.17400,542
4/12/201632.2132.7332.0632.55349,318
4/11/201632.6832.7532.2332.28401,896
4/8/201633.2833.2832.5032.59319,077
  • Showing 1-100 of 1,226 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center