UBIC

Historical Stock Prices

$16.31
*  
unch
unch
Get UBIC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading UBIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 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.
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
01/23/2015 17.01 17.3999 16.9001 17.0001 3,497
01/22/2015 15.5 15.5 15.5 15.5 00
01/21/2015 15.75 15.87 15.46 15.5 1,112
01/20/2015 15.81 16.1297 15.8 15.83 2,532
01/16/2015 15.58 15.75 15.3 15.32 2,855
01/15/2015 15.24 15.39 15.22 15.29 1,225
01/14/2015 16.5 16.5 15.55 15.55 1,335
01/13/2015 17.64 17.64 17.0126 17.0126 802
01/12/2015 17.5 17.6399 17.5 17.6399 1,044
01/09/2015 17.45 17.5 17.45 17.5 1,374
01/08/2015 17.1 17.24 17.1 17.24 1,474
01/07/2015 17 17.9284 17 17.01 5,786
01/06/2015 16 16.31 15.84 15.84 3,381
01/05/2015 13.75 16.3686 13.75 15.65 7,685
01/02/2015 13.44 13.44 13.44 13.44 00
12/31/2014 13.44 13.44 13.44 13.44 00
12/30/2014 13.44 13.44 13.44 13.44 00
12/29/2014 13.24 13.45 13.2 13.44 2,135
12/26/2014 12.85 13.16 12.85 13.06 1,598
12/24/2014 13.52 13.52 13.52 13.52 00
12/23/2014 13.52 13.52 13.52 13.52 00
12/22/2014 14.96 15 13.51 13.52 5,680
12/19/2014 12.12 14 12.12 13.9 5,896
12/18/2014 11.45 11.9 11.11 11.45 16,800
12/17/2014 11.6 11.6 10.3 10.3 5,228
12/16/2014 11.5937 11.5937 11.5937 11.5937 108
12/15/2014 10.8 10.8 10.6 10.6 12,067
12/12/2014 11.01 11.04 10.07 10.8901 4,402
12/11/2014 10 11.5 10 11.4 2,485
12/10/2014 11.03 11.03 11.03 11.03 00
12/09/2014 11.1 11.36 11.02 11.03 2,520
12/08/2014 11.56 11.56 11.36 11.36 735
12/05/2014 12.63 12.63 12.63 12.63 00
12/04/2014 12.63 12.63 12.63 12.63 375
12/03/2014 12.75 12.8 12.62 12.68 7,685
12/02/2014 12.97 12.97 12.97 12.97 00
12/01/2014 13.31 13.31 12.94 12.97 4,417
11/28/2014 13.4199 13.4199 13.4199 13.4199 210
11/26/2014 13.66 13.66 12.81 12.8101 1,124
11/25/2014 12.79 12.79 12.76 12.76 1,004
11/24/2014 13.5 13.5 13.39 13.5 551
11/21/2014 12.75 13.96 12.75 13.96 350
11/20/2014 13.49 13.5 12.5701 13.0005 2,396
11/19/2014 13.541 13.541 13.541 13.541 00
11/18/2014 13.541 13.541 13.541 13.541 00
11/17/2014 13.6 13.8 13.541 13.541 4,300
11/14/2014 14.08 14.1 13.8 13.83 3,624
11/13/2014 13.8 13.8 12.8631 13.38 1,950
11/12/2014 13.995 14.1 13.86 13.9005 7,473
11/11/2014 14.4 14.4 14.29 14.29 1,103
11/10/2014 14.66 14.66 14.66 14.66 00
11/07/2014 14.65 14.68 14.39 14.66 5,818
11/06/2014 14.88 14.88 14.88 14.88 00
11/05/2014 13.95 14.88 13.95 14.88 1,045
11/04/2014 13 13.018 12.91 13.018 2,151
11/03/2014 13.48 13.48 13.31 13.31 1,821
10/31/2014 14.09 14.09 13.6 13.6 1,937
10/30/2014 14.27 14.4 13.66 13.66 5,540
10/29/2014 14.6 14.6001 14.6 14.6 350
10/28/2014 14.94 14.94 14.94 14.94 213
10/27/2014 15.25 15.25 14.93 15.05 1,769
10/24/2014 15.79 16.65 15.55 16.65 1,218
10/23/2014 22.77 22.77 15.15 15.84 9,509
10/22/2014 14.23 17.025 14.23 17.025 11,537
10/21/2014 13.3 13.938 13.3 13.938 1,571
10/20/2014 13 13.01 12.36 12.78 7,663
10/17/2014 12.25 12.86 12.13 12.27 10,927
10/16/2014 12.31 14.3356 12.31 14.3356 1,490
10/15/2014 12.35 12.81 12.26 12.73 8,904
10/14/2014 12.29 12.29 12.25 12.2501 610
10/13/2014 12.27 12.3067 12.24 12.25 5,225
10/10/2014 12.25 12.4508 12.24 12.27 5,804
10/09/2014 13.02 13.02 12.1201 12.2 12,145
10/08/2014 13.61 13.6699 13.16 13.3405 7,329
10/07/2014 14.14 14.14 13.43 13.45 4,659
10/06/2014 14.5 14.62 14.32 14.431 3,844
10/03/2014 14.25 14.3 14.24 14.29 3,350
10/02/2014 13.73 13.76 13.63 13.7101 3,720
10/01/2014 14.79 14.79 13.95 13.99 14,786
09/30/2014 15.42 15.6 14.98 15.14 7,648
09/29/2014 15.82 16.32 15.69 15.74 6,633
09/26/2014 15.75 17.19 15.75 15.92 8,342
09/25/2014 15.59 15.77 15.04 15.77 10,474
09/24/2014 15.33 15.96 15.33 15.58 6,054
09/23/2014 15.44 15.65 15.26 15.26 6,733
09/22/2014 15.25 15.6 15.1149 15.35 14,740
09/19/2014 15.24 15.4299 14.9001 15.02 10,062
09/18/2014 16.02 16.02 14.95 15.35 32,014
09/17/2014 15.88 16.45 15.88 16.4499 5,788
09/16/2014 15.24 15.98 15.24 15.5 5,625
09/15/2014 15.26 15.6205 15.22 15.22 6,682
09/12/2014 16 16.03 15.4 15.8299 4,810
09/11/2014 15.37 16.09 15.37 16.05 3,503
09/10/2014 16.02 16.13 15.23 15.24 11,174
09/09/2014 17 17.24 16.36 16.36 9,553
09/08/2014 17.9 18.5899 17.35 17.89 6,496
09/05/2014 17.36 17.9 17.08 17.53 5,648
09/04/2014 18.41 18.41 17.5 17.5 29,376
09/03/2014 19.51 19.51 18.6 18.705 33,816
09/02/2014 20.4 20.55 20.01 20.48 14,814
08/29/2014 21.98 21.98 20.1 20.5 25,190
08/28/2014 25 25 22.64 22.64 47,151
08/27/2014 25.35 25.35 24.54 25.13 5,952
08/26/2014 24.99 25.94 24.99 25.35 38,363
08/25/2014 23.09 25.0299 23.09 24.48 15,121
08/22/2014 24.6 25 22.9 23.11 25,459
08/21/2014 24.65 24.65 23.2601 23.5705 8,017
08/20/2014 25 25 24.06 24.19 4,152
08/19/2014 22.91 25.09 22.91 24.44 15,662
08/18/2014 23.35 23.35 22.4 22.6 15,559
08/15/2014 21.95 23.506 21.9 23.33 22,895
08/14/2014 20.12 20.3 19.94 20.01 8,575
08/13/2014 20.84 21.2999 20.22 21 6,257
08/12/2014 23 23 19.91 19.97 29,874
08/11/2014 19.8 30.08 19.8 23.5 46,003
08/08/2014 19.32 19.6699 19.17 19.4999 4,447
08/07/2014 24.09 24.09 19.503 19.58 4,208
08/06/2014 21.4 21.4 20.01 21.08 13,878
08/05/2014 22.01 22.01 20.51 20.754 4,438
08/04/2014 21.98 22.9399 21.98 22.91 7,280
08/01/2014 23.21 23.21 21.1 21.35 3,490
07/31/2014 23.7 23.7 21.61 21.61 23,754
07/30/2014 23.15 23.96 23.15 23.92 3,105
07/29/2014 24.0613 24.0613 23.216 23.39 4,720
07/28/2014 23 24.0899 22.003 23.1999 23,907
07/25/2014 21.48 23.61 21.48 23.19 2,484
07/24/2014 20.5 22.2162 20.5 22.01 14,519
07/23/2014 22.16 22.16 20.06 20.17 17,979
07/22/2014 21.74 22.63 21.5 22.2299 4,988
07/21/2014 23.3 23.3 21.98 22.25 11,101
07/18/2014 24 24 21.522 23.12 29,393
07/17/2014 22.91 24.7 21.0621 24 36,913
07/16/2014 18.43 33.5 18.43 20.2 72,402
07/15/2014 16.79 17.1899 16.65 17.1399 18,254
07/14/2014 15.9 16.48 15.9 16.48 4,742
07/11/2014 14.91 15 14.83 14.97 1,686
07/10/2014 14.83 14.83 14.11 14.11 3,088
07/09/2014 15.49 15.49 14.1791 14.47 5,758
07/08/2014 15.51 17 15.05 16.35 11,365
07/07/2014 14.17 15.7 14.17 15.66 15,921
07/03/2014 14.11 14.21 14.11 14.21 1,125
07/02/2014 14.33 14.63 14.2301 14.26 8,016
07/01/2014 15.49 15.49 14.3 14.5107 10,000
06/30/2014 15.39 15.39 14.02 14.6095 2,467
06/27/2014 14.13 14.79 13.54 13.7 10,989
06/26/2014 14.88 15.33 14.3 14.73 8,530
06/25/2014 15.42 15.5 15.12 15.19 4,067
06/24/2014 14.2 15.411 14.2 14.83 33,771
06/23/2014 13.2 13.94 12.88 13.32 4,592
06/20/2014 14.09 14.09 13.13 13.13 7,485
06/19/2014 15.39 15.39 13.98 14.03 37,008
06/18/2014 14.41 15.8691 14.41 15.4899 5,572
06/17/2014 13.52 14 13.52 13.9799 10,917
06/16/2014 12.8 13.82 12.8 13.79 12,802
06/13/2014 11.89 12.11 11.89 12.11 4,918
06/12/2014 12 12.47 11.95 12.12 12,193
06/11/2014 11.1 11.879 11.1 11.4 9,943
06/10/2014 10.2725 10.2725 10.2725 10.2725 503
06/09/2014 10.17 10.9 10.17 10.5 6,223
06/06/2014 9.97 10.17 9.96 9.99 6,153
06/05/2014 9.55 9.81 9.16 9.5 4,521
06/04/2014 8.72 8.8 8.72 8.8 691
06/03/2014 8.68 8.68 8.68 8.68 105
06/02/2014 8.45 8.69 8.44 8.59 1,670
05/30/2014 8.95 8.95 8.95 8.95 100
05/29/2014 9.39 9.48 8.86 9.35 4,666
05/28/2014 9.7 9.8 9.7 9.7999 1,461
05/27/2014 8.51 9.9098 8.51 9.68 13,120
05/23/2014 8.5 8.68 8.275 8.275 5,403
05/22/2014 8.585 8.64 8.0701 8.19 8,297
05/21/2014 8.67 8.67 7.97 8.11 2,069
05/20/2014 7.82 7.82 7.81 7.81 663
05/19/2014 7.87 7.87 7.5 7.56 24,228
05/16/2014 8.28 8.3 7.82 7.87 14,770
05/15/2014 8.53 8.83 8.05 8.5301 10,688
05/14/2014 7.91 8.7 7.91 8.29 4,072
05/13/2014 8.7673 8.7673 7.79 8.05 5,150
05/12/2014 8.86 8.86 7.7828 8.28 11,835
05/09/2014 9.31 9.31 9.31 9.31 00
05/08/2014 9.25 10.0588 9.15 9.31 1,995
05/07/2014 9.64 9.76 9.5 9.5 5,338
05/06/2014 9.51 10.15 9.51 10.15 841
05/05/2014 9.57 10.6999 9.57 9.8175 4,327
05/02/2014 10.94 10.99 9.66 10.14 15,646
05/01/2014 11.01 11.24 10.14 10.54 1,525
04/30/2014 9.9 10.519 9.9 10.32 16,471
04/29/2014 8.54 8.6306 8.39 8.6306 1,185
04/28/2014 8.72 9.08 8.72 8.72 2,594
04/25/2014 9.9 9.9 8.79 8.999 8,726
04/24/2014 9.57 9.57 9.42 9.45 1,346
*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?