$29.65 -0.04 (%) Ubiquiti Networks Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201429.6930.0729.4429.65299,869
11/25/201429.8730.1729.5029.69720,613
11/24/201429.7130.2829.4530.04582,807
11/21/201430.1530.8829.5029.92885,201
11/20/201429.3030.0129.1129.89720,252
11/19/201429.4029.8928.9029.56981,293
11/18/201429.5030.0229.3829.591,505,646
11/17/201429.7030.1029.1429.48763,981
11/14/201428.7630.0928.6029.731,044,544
11/13/201428.9528.9928.0028.721,004,296
11/12/201428.5729.1228.3929.00912,945
11/11/201428.9929.1427.8628.781,429,642
11/10/201428.7129.6828.3629.201,541,310
11/7/201428.5030.4828.0028.786,316,444
11/6/201435.4935.6433.8734.621,918,899
11/5/201435.4435.7334.5335.42639,665
11/4/201435.9935.9934.5235.25638,710
11/3/201435.7537.0335.7036.101,081,041
10/31/201435.7936.2935.0235.77799,018
10/30/201434.6935.2534.4135.19821,105
10/29/201435.1135.5034.4834.95741,287
10/28/201435.1435.4634.6535.21669,194
10/27/201434.2834.8933.6534.86579,874
10/24/201434.6435.3334.0134.47482,052
10/23/201435.2635.5634.7434.74540,583
10/22/201435.8035.9434.3234.81759,942
10/21/201434.5536.3334.4035.78825,436
10/20/201433.9935.0333.7734.38605,300
10/17/201434.5835.3833.9334.16701,888
10/16/201432.2734.9632.2733.921,174,801
10/15/201430.9933.5830.6233.011,445,412
10/14/201431.7532.4631.0331.691,516,756
10/13/201432.8233.1031.2531.771,054,975
10/10/201433.6334.7332.7332.75997,448
10/9/201434.8634.9533.5934.01975,029
10/8/201433.7434.9832.5734.891,073,951
10/7/201434.6034.6733.5933.791,290,383
10/6/201435.9035.9934.3934.881,289,955
10/3/201437.8037.9235.8035.861,124,705
10/2/201435.8937.6735.5737.461,452,930
10/1/201437.5637.8635.7536.701,329,072
9/30/201438.0038.3537.0037.53825,083
9/29/201437.9839.1537.1737.95870,713
9/26/201438.6839.0038.1538.55693,784
9/25/201439.3939.6038.0938.601,025,561
9/24/201438.6339.8038.4839.511,306,405
9/23/201437.6739.4536.9838.201,361,864
9/22/201441.5541.6537.8237.933,052,038
9/19/201443.5043.5841.1842.011,714,949
9/18/201443.9744.3543.1543.36623,905
9/17/201444.3144.9143.5043.66873,411
9/16/201442.8744.4142.4043.991,040,369
9/15/201446.3446.5842.6743.032,297,462
9/12/201449.5050.0046.1146.491,865,652
9/11/201447.2449.7347.0649.601,835,756
9/10/201446.0747.4545.9647.28684,841
9/9/201446.7447.1646.2546.27509,786
9/8/201446.7547.3546.3646.97594,437
9/5/201445.5346.6145.5346.30396,894
9/4/201445.8046.6545.3245.54601,343
9/3/201446.7447.4545.4445.63761,033
9/2/201445.4047.3145.3046.68959,939
8/29/201445.7545.8045.1045.36364,293
8/28/201445.4345.7145.0145.48466,849
8/27/201446.2046.4145.6045.83336,659
8/26/201445.9046.1045.0946.03524,347
8/25/201445.6646.5345.4545.95773,335
8/22/201445.1145.7544.7345.29530,043
8/21/201445.6045.7144.3645.25517,846
8/20/201445.4746.2945.0145.59715,921
8/19/201444.6546.1044.5645.661,269,069
8/18/201442.3244.5542.3244.521,021,334
8/15/201442.8042.9041.4642.28731,920
8/14/201443.1843.5542.2642.37524,974
8/13/201443.2143.7542.9143.14674,224
8/12/201443.1543.7542.5343.11642,650
8/11/201442.3743.6342.2143.491,164,754
8/8/201442.0042.9841.0842.093,016,101
8/7/201439.4740.0038.7439.321,375,331
8/6/201438.2039.5237.6639.29883,548
8/5/201439.5339.8038.3238.58853,361
8/4/201439.2040.2339.1539.66617,895
8/1/201438.2039.3937.8039.12800,881
7/31/201439.4739.4937.8238.20944,905
7/30/201439.8440.0739.3639.94498,892
7/29/201439.2140.1939.2139.36474,778
7/28/201439.9240.0839.0139.22618,860
7/25/201440.2840.5439.9340.10587,208
7/24/201440.1640.9539.9440.58655,865
7/23/201440.1140.4239.2640.04496,538
7/22/201439.1940.3839.1540.07664,955
7/21/201439.4440.1338.8038.94788,600
7/18/201438.8640.0338.8539.91897,263
7/17/201438.9239.9138.6738.91723,013
7/16/201440.1140.2239.0739.18658,214
7/15/201440.8141.1138.8039.971,305,177
7/14/201441.1941.8740.8640.94722,689
7/11/201440.7441.4840.5040.79854,032
7/10/201441.1741.3239.7440.731,669,380
7/9/201442.5843.4541.5642.161,261,634
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center