$31.57 0.00 (%) Ubiquiti Networks Inc - NASDAQ

May. 28, 2015 | 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
5/28/201530.7331.9830.6631.57905,957
5/27/201530.3230.9130.0630.75567,415
5/26/201530.4930.4929.8130.25570,978
5/22/201530.1631.1030.1630.46516,638
5/21/201530.0330.3729.8830.25457,926
5/20/201530.1830.1929.8729.96380,859
5/19/201530.0030.4629.9930.13357,890
5/18/201529.9730.2229.8230.00666,005
5/15/201529.9730.2329.8530.02698,249
5/14/201530.2230.2529.9230.02417,773
5/13/201530.3930.7029.8729.99655,650
5/12/201529.8330.7129.8030.23927,596
5/11/201528.2030.5828.2030.272,285,470
5/8/201525.5029.5825.5028.404,175,121
5/7/201528.2228.6028.0928.35573,030
5/6/201528.1428.5427.9228.19370,789
5/5/201528.2928.6327.5127.96897,081
5/4/201528.4828.8728.3628.43385,112
5/1/201528.6529.0828.1328.60443,114
4/30/201529.0129.0828.2428.57645,321
4/29/201529.8329.8828.9729.05647,048
4/28/201530.0130.3929.5629.87820,647
4/27/201531.1931.1929.4029.901,360,893
4/24/201527.0031.3727.0031.293,159,235
4/23/201531.0031.5930.7831.43428,636
4/22/201531.6931.6930.9131.20339,165
4/21/201531.4931.7731.3131.61342,340
4/20/201531.3331.3731.0131.28298,337
4/17/201531.1231.2730.6931.15406,651
4/16/201531.1231.6030.9831.37370,269
4/15/201530.3031.4629.9731.22513,860
4/14/201530.5030.6429.7830.16454,040
4/13/201529.9830.7429.9030.55408,759
4/10/201529.4430.2029.4430.08325,624
4/9/201529.4229.9929.1929.49492,549
4/8/201528.9129.8128.8529.63633,505
4/7/201528.1629.1627.9028.841,589,557
4/6/201528.0429.2128.0429.16387,401
4/2/201527.9928.3827.7928.26484,563
4/1/201529.4929.5527.6627.952,095,474
3/31/201529.4629.9929.2729.55769,455
3/30/201529.3830.1629.3829.99522,305
3/27/201529.0029.3028.1429.17903,093
3/26/201529.0029.3428.1029.07938,467
3/25/201530.6430.8829.3929.74541,953
3/24/201530.6030.7230.2030.63343,583
3/23/201531.0631.1830.6130.63407,483
3/20/201531.1231.1630.8531.00795,095
3/19/201531.1331.1330.8330.98552,185
3/18/201530.9431.4730.7631.181,123,127
3/17/201531.1631.3530.8931.00377,289
3/16/201530.5531.4130.2131.37474,282
3/13/201530.3330.5530.0430.47472,497
3/12/201530.9630.9630.2730.49564,526
3/11/201530.2130.9629.9430.67360,556
3/10/201529.9830.4129.5530.08559,392
3/9/201531.3431.3829.9930.08699,991
3/6/201531.9031.9730.9931.38441,848
3/5/201531.8432.2531.4531.98542,524
3/4/201531.7031.8431.1531.72566,558
3/3/201532.6832.7731.3831.71770,218
3/2/201531.6332.9731.6332.73898,729
2/27/201531.5931.7431.4431.64514,040
2/26/201531.4131.7130.9631.55564,062
2/25/201530.7031.8730.3731.37719,204
2/24/201530.6531.1730.3830.76423,041
2/23/201531.1831.3130.3630.59614,671
2/20/201530.1031.4730.0231.36979,665
2/19/201529.1330.2828.9530.09550,231
2/18/201529.3729.5928.9129.09433,273
2/17/201528.4929.6428.4029.44789,927
2/13/201530.2130.5728.1628.781,973,374
2/12/201529.1330.7428.9630.66999,312
2/11/201528.9729.2728.2128.90887,876
2/10/201529.9830.2329.1029.15589,976
2/9/201529.9730.4629.1829.74907,510
2/6/201529.2031.9129.0029.994,333,685
2/5/201527.5127.5825.6726.233,274,506
2/4/201527.5727.8927.2227.31829,087
2/3/201527.8928.3827.5627.63999,195
2/2/201526.5027.9426.3627.881,466,239
1/30/201526.1626.7326.0426.301,469,086
1/29/201526.6127.2025.8926.251,294,865
1/28/201527.8927.8926.4926.501,082,367
1/27/201527.1628.0027.1527.661,096,850
1/26/201528.2828.5127.4027.551,264,561
1/23/201529.0129.2528.4528.72616,687
1/22/201529.1829.3528.6529.13482,194
1/21/201529.0229.5328.5728.96800,448
1/20/201528.6529.0927.8729.05887,243
1/16/201528.2528.9328.1428.68421,946
1/15/201529.0829.2927.9128.36718,219
1/14/201528.9129.4828.2129.01679,584
1/13/201528.6829.8428.4429.28910,300
1/12/201529.5329.5627.8828.19839,558
1/9/201528.9929.6628.5829.60632,758
1/8/201528.5129.1028.2828.95492,238
1/7/201528.0228.3327.7728.28679,012
1/6/201529.3329.4727.7527.861,157,377
1/5/201529.5430.2329.1729.24677,978
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center