UBIC

UBIC, Inc. Historical Stock Prices

$16.31
*  
unch
unch
Get UBIC Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading UBIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UBIC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.45  16.45  16.31  16.31 600
04/24/2015 16.31 16.31 16.31 16.31 00
04/23/2015 16.31 16.31 16.31 16.31 00
04/22/2015 16.17 16.31 16.14 16.31 362
04/21/2015 17.3631 17.3631 17.3631 17.3631 00
04/20/2015 17.3631 17.3631 17.3631 17.3631 00
04/17/2015 17.09 17.48 17.09 17.3631 344
04/16/2015 17.03 17.03 17.03 17.03 183
04/15/2015 17.04 17.04 16.7407 16.7407 226
04/14/2015 17.4488 17.4488 17.44 17.44 261
04/13/2015 17.0071 17.0071 17.0071 17.0071 00
04/10/2015 17.03 17.03 17.0071 17.0071 571
04/09/2015 16.01 16.01 16.01 16.01 180
04/08/2015 15.21 15.21 15.21 15.21 00
04/07/2015 15.21 15.21 15.21 15.21 00
04/06/2015 15.21 15.21 15.21 15.21 00
04/02/2015 14.9 15.21 14.9 15.21 526
04/01/2015 15.1201 15.1201 15.12 15.12 275
03/31/2015 15.09 15.09 15.09 15.09 175
03/30/2015 16 16 16 16 00
03/27/2015 16 16 16 16 00
03/26/2015 15.5 16 15.5 16 1,655
03/25/2015 16.06 16.06 16.06 16.06 00
03/24/2015 16.031 16.06 15.8 16.06 1,500
03/23/2015 16.85 16.85 16.85 16.85 00
03/20/2015 16.357 16.85 16.357 16.85 634
03/19/2015 17.182 17.182 17.182 17.182 00
03/18/2015 17.182 17.182 17.182 17.182 160
03/17/2015 16.81 16.81 16.81 16.81 00
03/16/2015 18.06 18.09 16.7 16.81 975
03/13/2015 16.81 17 16.8 17 2,860
03/12/2015 16.65 16.65 16.49 16.49 627
03/11/2015 16.1 16.1 16.1 16.1 00
03/10/2015 16.1 16.1 16.1 16.1 00
03/09/2015 16.76 16.76 16.05 16.1 1,200
03/06/2015 16.9 16.9 16.9 16.9 175
03/05/2015 16.75 16.81 16.75 16.8 1,664
03/04/2015 17.45 17.542 17.45 17.4625 850
03/03/2015 17.01 17.01 17.01 17.01 100
03/02/2015 16.69 16.69 16.69 16.69 00
02/27/2015 16.69 16.69 16.69 16.69 100
02/26/2015 16.31 17.46 16.31 17.46 207
02/25/2015 18.9437 18.9437 18.9437 18.9437 102
02/24/2015 17.4701 17.4701 17.4701 17.4701 00
02/23/2015 17.4392 17.4701 17.4392 17.4701 621
02/20/2015 18.9699 18.9699 18.9699 18.9699 00
02/19/2015 18.9699 18.9699 18.9699 18.9699 243
02/18/2015 18.78 19.15 18.78 19.15 642
02/17/2015 18.14 19.05 18.14 18.91 3,944
02/13/2015 20.8909 20.8909 20.8909 20.8909 00
02/12/2015 20.1 20.8909 20.1 20.8909 5,873
02/11/2015 19.49 19.49 19.49 19.49 201
02/10/2015 19.9 19.9 19.8999 19.8999 366
02/09/2015 20 20.1 17.89 17.89 4,351
02/06/2015 19.65 19.65 19.65 19.65 381
02/05/2015 19.5 19.51 19.5 19.51 245
02/04/2015 18.2358 18.2358 18.2358 18.2358 150
02/03/2015 17.84 17.855 17.84 17.855 475
02/02/2015 18.88 19.22 18.27 19.22 1,688
01/30/2015 16.36 16.36 16.1 16.1 300
01/29/2015 22 22 14.0885 16.79 6,332
01/28/2015 18.7 18.7 16.9475 17 1,250
01/27/2015 17 17 17 17 219
01/26/2015 17.25 17.25 16.56 17.19 2,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?