$31.63 0.00 (%) Ubiquiti Networks Inc - NASDAQ

Jul. 2, 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
7/2/201532.2832.4731.4431.63826,655
7/1/201532.3232.9332.1332.41842,918
6/30/201532.2232.3231.4631.921,540,349
6/29/201531.9632.9731.5032.07925,897
6/26/201532.6132.6131.7832.311,189,254
6/25/201532.9733.1832.3132.60579,983
6/24/201533.7433.9932.7032.72396,515
6/23/201533.6434.0033.3133.72364,508
6/22/201533.6034.2833.4033.74528,297
6/19/201532.7933.4132.4733.35966,489
6/18/201532.7432.9032.5132.64338,518
6/17/201532.6832.9332.3732.66320,053
6/16/201532.5732.8432.3332.49381,893
6/15/201532.5232.7032.1032.61440,409
6/12/201532.4432.7832.1532.71394,301
6/11/201532.4732.9532.2232.49714,724
6/10/201531.4732.5631.4332.35647,630
6/9/201531.6932.1530.9931.49644,009
6/8/201531.6932.8031.5531.74862,770
6/5/201530.7931.9130.3831.721,047,237
6/4/201531.3031.5330.5430.89315,123
6/3/201531.2231.4831.0131.32447,210
6/2/201530.8231.6730.5231.20387,064
6/1/201531.8831.8830.6730.96569,661
5/29/201531.5632.0031.1831.80682,885
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
  • Showing 1-100 of 934 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!