$32.22 -0.27 (%) Ubiquiti Networks Inc - NASDAQ

Jul. 31, 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
7/31/201532.6532.9432.1932.22356,072
7/30/201531.6232.7631.2432.49526,923
7/29/201532.5032.8531.4231.45895,541
7/28/201532.0832.6931.2432.51313,645
7/27/201532.1932.2931.2131.91292,309
7/24/201532.6032.7632.0032.23516,054
7/23/201532.4532.7032.0232.47385,923
7/22/201532.3232.4131.3432.20645,299
7/21/201532.9333.3732.7332.79342,188
7/20/201534.5134.5432.6632.84669,568
7/17/201535.7236.0034.1634.62635,736
7/16/201534.6735.9034.4235.32836,513
7/15/201533.8334.6033.6234.29889,387
7/14/201533.4533.7933.2633.67362,911
7/13/201533.1533.3932.7133.18287,496
7/10/201532.6333.4632.3332.88573,434
7/9/201532.2232.6131.7932.15415,434
7/8/201532.7833.0031.6431.83529,358
7/7/201531.2833.0730.7333.01910,456
7/6/201531.3431.6230.5730.981,108,274
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
  • Showing 1-100 of 954 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!