$29.76 +1.69 (%) Ubiquiti Networks Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201633.8535.0029.6829.765,919,414
2/4/201628.3228.7327.5928.071,350,277
2/3/201627.9628.4727.5228.23765,281
2/2/201628.7228.9927.8327.89703,888
2/1/201629.2629.4828.6428.82814,448
1/29/201628.6629.6228.5529.61634,424
1/28/201628.9929.4928.1928.41363,936
1/27/201628.2729.7128.1528.76645,364
1/26/201629.8630.5428.4028.54797,943
1/25/201630.0030.4129.4429.79525,266
1/22/201628.8130.0228.6229.991,026,094
1/21/201627.1928.6426.9828.371,253,731
1/20/201626.3827.4926.1527.00889,034
1/19/201627.1627.7826.3726.86781,795
1/15/201626.2727.0325.7526.881,133,552
1/14/201626.7827.3226.2326.991,214,814
1/13/201628.9129.1927.8128.12591,816
1/12/201628.5728.9127.6228.77728,603
1/11/201628.1828.8827.3927.72379,688
1/8/201629.3529.8828.0728.11474,626
1/7/201630.1230.5429.0429.18562,014
1/6/201630.4230.9530.0530.33301,009
1/5/201630.9731.2030.3030.80314,102
1/4/201631.9231.9430.5730.97384,477
12/31/201532.5432.5431.6731.69170,651
12/30/201532.3133.0932.3132.64277,229
12/29/201532.2432.4631.8932.42220,442
12/28/201532.0832.5032.0532.25126,939
12/24/201532.4732.7532.3132.39159,562
12/23/201532.6033.5132.1932.53210,518
12/22/201531.6032.6231.4732.591,258,650
12/21/201531.9631.9731.0031.68409,512
12/18/201531.9132.6531.4131.83891,551
12/17/201533.4833.6432.0532.12320,826
12/16/201532.7933.9632.7333.36339,253
12/15/201532.2132.9132.0032.69242,058
12/14/201532.8432.9931.8931.97211,246
12/11/201533.1533.3832.6432.77243,894
12/10/201533.8134.4932.9133.74232,994
12/9/201533.6834.8433.5333.87425,962
12/8/201533.8634.2633.3533.92164,175
12/7/201535.2135.2133.0534.32219,260
12/4/201534.9135.4834.8935.32176,270
12/3/201535.1635.2034.6834.90355,918
12/2/201534.9935.3033.0135.01338,188
12/1/201535.0035.3234.7735.01388,030
11/30/201534.3335.0334.2434.89250,668
11/27/201534.0234.5534.0234.3384,062
11/25/201533.9834.2433.6834.02156,271
11/24/201533.5734.0633.3033.94228,450
11/23/201534.1334.2833.7033.78349,997
11/20/201534.5234.8934.0034.02354,805
11/19/201534.4834.7033.6234.26169,641
11/18/201534.9834.9834.0134.66232,249
11/17/201534.8835.1834.4334.66324,211
11/16/201533.4134.8833.3234.85448,559
11/13/201533.4933.7633.2933.45421,138
11/12/201533.7634.4333.4533.73307,601
11/11/201533.6533.9333.3333.79247,810
11/10/201533.3433.5632.8033.49385,941
11/9/201533.9834.1932.6533.33642,823
11/6/201534.2534.5532.6633.991,873,327
11/5/201529.7930.0229.6129.89720,662
11/4/201530.0530.1329.6129.79518,938
11/3/201529.9830.0629.5129.75402,195
11/2/201529.2829.9828.6929.66682,646
10/30/201529.6829.9628.7029.18641,011
10/29/201530.4030.4929.4029.56638,103
10/28/201530.1730.8429.9330.40433,217
10/27/201530.4230.9729.8230.00320,258
10/26/201531.8232.0030.2930.42371,944
10/23/201530.5631.9430.3631.84676,872
10/22/201529.7330.6729.0130.17936,835
10/21/201530.1830.8129.4229.68459,851
10/20/201531.2931.5029.7730.161,104,539
10/19/201533.0033.0231.3532.06734,058
10/16/201534.6034.7533.0034.15460,128
10/15/201534.9834.9834.3134.70368,830
10/14/201534.7835.0834.5834.84307,255
10/13/201534.8735.4534.6934.85322,350
10/12/201535.6835.6834.5035.00233,885
10/9/201534.9035.6434.7535.55505,192
10/8/201535.7435.8234.9835.07279,514
10/7/201535.0035.6834.9635.65345,461
10/6/201534.8635.3534.7134.82436,626
10/5/201535.1935.2534.8435.00316,536
10/2/201534.3735.2733.9335.02498,964
10/1/201533.8935.9633.8934.69737,581
9/30/201532.8234.2232.8233.89427,517
9/29/201531.5032.9131.1232.63525,617
9/28/201531.5231.8931.1531.40370,761
9/25/201532.4333.0931.5631.83548,852
9/24/201534.1634.2632.0432.18727,437
9/23/201535.1435.2934.3134.35404,744
9/22/201534.7135.3434.6135.03397,355
9/21/201535.4635.4634.2034.94387,550
9/18/201534.2635.4934.0435.35520,074
9/17/201533.9435.3633.6934.99490,346
9/16/201535.4935.6434.9735.29325,403
9/15/201535.1935.5234.9935.36284,053
  • Showing 1-100 of 1,084 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center