$39.96 -0.12 (%) Ubiquiti Networks Inc - NASDAQ

May. 27, 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
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
4/7/201633.6233.9132.9933.12214,284
4/6/201633.6934.0033.3233.76279,539
4/5/201633.6734.1033.4633.61334,416
4/4/201633.1734.1032.9533.99657,627
4/1/201633.1133.6032.2633.06715,676
3/31/201633.2333.9333.0833.27374,560
3/30/201632.8333.5832.8333.20278,333
3/29/201632.2132.8532.0432.57296,510
3/28/201632.4932.7332.1432.24343,806
3/24/201631.6732.6631.4632.42373,706
3/23/201632.5532.6031.7131.81282,717
3/22/201632.6632.9332.6332.65155,364
3/21/201632.8933.3232.6332.74221,033
3/18/201633.2533.5032.9033.02409,810
3/17/201631.8933.4731.7033.08711,516
3/16/201631.1532.3231.1531.85273,375
3/15/201631.6331.8531.1331.35314,965
3/14/201632.6132.8231.6731.72329,843
3/11/201631.9232.6731.8232.52478,883
3/10/201632.9233.3931.6431.84345,899
3/9/201632.3732.8632.3232.83305,847
3/8/201632.6332.9032.3632.49306,291
3/7/201632.9333.2032.5932.93403,060
3/4/201633.3033.3432.5833.02418,516
3/3/201633.6734.3933.0833.25411,587
3/2/201633.8833.9232.7133.89537,804
3/1/201632.7433.9232.4233.79673,964
2/29/201632.8833.3831.9132.67560,027
2/26/201632.9333.1732.6333.00570,681
2/25/201633.1433.4431.9332.60739,808
2/24/201632.4833.3231.5633.09591,370
2/23/201632.9233.1532.3132.88489,142
2/22/201632.7833.4232.6933.01489,868
2/19/201633.0033.2032.4532.77577,915
2/18/201633.7234.4132.9433.00573,983
2/17/201633.2434.1433.2433.96591,656
2/16/201631.9533.3931.9333.10993,524
2/12/201631.7431.9230.8231.67447,769
2/11/201631.4732.0031.0031.40497,863
2/10/201631.3832.1930.0331.89916,746
2/9/201629.8831.4129.6030.98920,509
2/8/201629.3531.4529.3530.072,219,641
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
  • Showing 1-100 of 1,162 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center