Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Networks (NQ: UBNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 47.55 47.73 46.96 47.16 344,807 -0.33(-0.69%)
May 30, 2017 47.72 47.90 47.21 47.49 334,755 -0.26(-0.54%)
May 26, 2017 47.25 47.75 46.99 47.75 297,024 +0.45(+0.95%)
May 25, 2017 47.22 47.40 46.77 47.30 471,143 +0.05(+0.11%)
May 24, 2017 47.94 48.10 46.86 47.25 388,877 -0.75(-1.56%)
May 23, 2017 49.10 49.30 47.88 48.00 714,230 -0.92(-1.88%)
May 22, 2017 49.16 49.68 48.91 48.92 375,634 -0.16(-0.33%)
May 19, 2017 48.48 49.76 48.06 49.08 732,351 +0.71(+1.47%)
May 18, 2017 48.09 49.16 47.40 48.37 1,395,069 -0.82(-1.67%)
May 17, 2017 50.26 50.26 48.37 49.19 1,184,473 -1.08(-2.15%)
May 16, 2017 49.30 50.36 49.02 50.27 827,178 +1.06(+2.15%)
May 15, 2017 48.10 49.57 47.76 49.21 823,898 +1.46(+3.06%)
May 12, 2017 46.90 47.78 46.16 47.75 503,716 +0.99(+2.12%)
May 11, 2017 47.49 47.53 46.53 46.76 481,959 +0.05(+0.11%)
May 10, 2017 47.09 47.11 46.43 46.71 293,228 -0.13(-0.28%)
May 09, 2017 46.40 47.31 46.34 46.84 375,476 +0.46(+0.99%)
May 08, 2017 47.26 47.38 45.71 46.38 948,968 -0.83(-1.76%)
May 05, 2017 49.31 50.45 46.63 47.21 1,809,579 -2.96(-5.90%)
May 04, 2017 50.53 50.76 49.50 50.17 878,038 +0.01(+0.02%)
May 03, 2017 50.70 51.13 50.07 50.16 668,301 -1.02(-1.99%)
May 02, 2017 51.93 52.15 51.05 51.18 612,230 -0.97(-1.86%)
May 01, 2017 51.66 52.25 51.53 52.15 321,534 +0.63(+1.22%)
Apr 28, 2017 51.78 51.78 51.03 51.52 329,434 -0.37(-0.71%)
Apr 27, 2017 51.51 52.50 51.47 51.89 340,439 +0.47(+0.91%)
Apr 26, 2017 51.72 51.99 51.11 51.42 390,981 -0.32(-0.62%)
Apr 25, 2017 51.26 52.26 51.09 51.74 324,008 +0.58(+1.13%)
Apr 24, 2017 50.65 51.31 50.34 51.16 346,408 +1.12(+2.24%)
Apr 21, 2017 50.65 51.06 49.56 50.04 551,212 -0.59(-1.17%)
Apr 20, 2017 50.50 50.97 50.19 50.63 275,943 +0.36(+0.72%)
Apr 19, 2017 49.59 50.47 49.46 50.27 347,396 +0.77(+1.56%)
Apr 18, 2017 49.07 49.88 48.59 49.50 393,787 +0.68(+1.39%)
Apr 17, 2017 48.51 49.05 48.30 48.82 260,189 +0.37(+0.76%)
Apr 13, 2017 48.40 49.03 48.20 48.45 262,565 +0.02(+0.04%)
Apr 12, 2017 49.15 49.29 48.38 48.43 388,690 -0.93(-1.88%)
Apr 11, 2017 49.40 49.54 48.79 49.36 292,704 -0.17(-0.34%)
Apr 10, 2017 49.46 49.77 49.02 49.53 232,343 +0.01(+0.02%)
Apr 07, 2017 49.24 49.93 49.24 49.52 258,076 +0.19(+0.39%)
Apr 06, 2017 48.88 49.46 48.54 49.33 369,223 +0.44(+0.90%)
Apr 05, 2017 49.50 49.96 48.84 48.89 422,189 -0.47(-0.95%)
Apr 04, 2017 49.71 50.36 49.09 49.36 479,062 -0.54(-1.08%)
Apr 03, 2017 50.29 50.71 49.19 49.90 829,314 -0.36(-0.72%)
Mar 31, 2017 50.93 50.96 50.09 50.26 555,466 -0.36(-0.71%)
Mar 30, 2017 51.02 51.45 50.50 50.62 416,290 -0.38(-0.75%)
Mar 29, 2017 51.11 51.26 50.67 51.00 335,360 +0.12(+0.24%)
Mar 28, 2017 50.50 51.01 50.35 50.88 336,660 +0.39(+0.77%)
Mar 27, 2017 50.03 50.83 49.75 50.49 449,658 -0.18(-0.36%)
Mar 24, 2017 50.86 51.18 50.51 50.67 296,364 +0.00(+0.00%)
Mar 23, 2017 50.57 50.94 50.25 50.67 296,379 +0.04(+0.08%)
Mar 22, 2017 49.60 50.77 49.50 50.63 470,593 +1.12(+2.26%)
Mar 21, 2017 51.73 52.20 49.47 49.51 679,313 -2.04(-3.96%)
Mar 20, 2017 51.17 52.07 51.00 51.55 587,118 +0.14(+0.27%)
Mar 17, 2017 52.34 52.77 51.04 51.41 702,960 -1.03(-1.96%)
Mar 16, 2017 52.34 52.65 52.00 52.44 603,754 +0.52(+1.00%)
Mar 15, 2017 51.02 52.00 51.01 51.92 564,276 +0.92(+1.80%)
Mar 14, 2017 51.24 51.40 50.50 51.00 521,334 -0.15(-0.29%)
Mar 13, 2017 50.17 51.27 50.07 51.15 580,542 +1.29(+2.59%)
Mar 10, 2017 49.83 50.28 49.52 49.86 514,563 +0.34(+0.69%)
Mar 09, 2017 49.54 49.73 49.11 49.52 475,983 +0.46(+0.94%)
Mar 08, 2017 48.76 49.48 48.45 49.06 499,920 +0.39(+0.80%)
Mar 07, 2017 48.07 48.83 47.68 48.67 563,315 +0.37(+0.77%)
Mar 06, 2017 48.50 48.98 47.81 48.30 540,062 +0.36(+0.75%)
Mar 03, 2017 47.91 48.22 46.49 47.94 903,979 -0.02(-0.04%)
Mar 02, 2017 49.31 49.56 47.92 47.96 735,312 -1.63(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.