UBNT

Ubiquiti Networks, Inc. Historical Stock Prices

$33.01
*  
2.03
6.55%
Get UBNT Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading UBNT 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: 3 Month, From 07-APR-2015 TO 07-JUL-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  31.28  33.07  30.73  33.01 908,855
07/07/2015 31.28 33.07 30.73 33.01 910,456
07/06/2015 31.34 31.6195 30.57 30.98 1,108,274
07/02/2015 32.28 32.47 31.44 31.63 826,655
07/01/2015 32.32 32.93 32.13 32.41 842,918
06/30/2015 32.22 32.32 31.46 31.915 1,540,349
06/29/2015 31.96 32.97 31.5 32.07 925,571
06/26/2015 32.61 32.61 31.78 32.31 1,189,254
06/25/2015 32.97 33.18 32.31 32.6 579,983
06/24/2015 33.74 33.99 32.7 32.72 396,515
06/23/2015 33.64 34 33.31 33.72 364,508
06/22/2015 33.6 34.28 33.4 33.74 528,297
06/19/2015 32.79 33.41 32.4732 33.35 966,489
06/18/2015 32.74 32.9 32.51 32.64 338,518
06/17/2015 32.68 32.93 32.37 32.66 320,053
06/16/2015 32.57 32.84 32.33 32.49 381,893
06/15/2015 32.52 32.7 32.1 32.61 440,409
06/12/2015 32.44 32.78 32.15 32.71 394,301
06/11/2015 32.47 32.95 32.22 32.49 714,724
06/10/2015 31.47 32.56 31.43 32.35 647,630
06/09/2015 31.69 32.15 30.99 31.49 643,809
06/08/2015 31.69 32.8 31.55 31.74 862,770
06/05/2015 30.79 31.91 30.38 31.72 1,047,237
06/04/2015 31.3 31.53 30.54 30.89 315,078
06/03/2015 31.22 31.48 31.01 31.32 447,210
06/02/2015 30.82 31.67 30.5169 31.2 386,757
06/01/2015 31.88 31.88 30.67 30.96 569,661
05/29/2015 31.56 32 31.18 31.8 682,885
05/28/2015 30.73 31.98 30.6601 31.57 905,957
05/27/2015 30.32 30.91 30.06 30.75 567,415
05/26/2015 30.49 30.49 29.81 30.25 570,978
05/22/2015 30.16 31.1 30.16 30.46 516,638
05/21/2015 30.03 30.37 29.88 30.25 457,926
05/20/2015 30.18 30.19 29.87 29.96 380,859
05/19/2015 30 30.46 29.99 30.13 357,855
05/18/2015 29.97 30.22 29.82 30 666,005
05/15/2015 29.97 30.23 29.85 30.02 698,249
05/14/2015 30.22 30.25 29.92 30.02 417,773
05/13/2015 30.39 30.7 29.87 29.99 655,650
05/12/2015 29.83 30.71 29.8 30.23 927,596
05/11/2015 28.2 30.58 28.2 30.265 2,285,440
05/08/2015 25.5 29.58 25.5 28.4 4,175,121
05/07/2015 28.22 28.6 28.09 28.35 563,752
05/06/2015 28.14 28.54 27.92 28.19 370,789
05/05/2015 28.29 28.63 27.51 27.96 897,081
05/04/2015 28.48 28.87 28.36 28.43 385,112
05/01/2015 28.65 29.0746 28.13 28.6 443,114
04/30/2015 29.01 29.08 28.24 28.57 645,321
04/29/2015 29.83 29.878 28.97 29.05 647,048
04/28/2015 30.01 30.385 29.56 29.87 820,647
04/27/2015 31.19 31.194 29.4 29.9 1,360,893
04/24/2015 27 31.37 27 31.29 3,159,235
04/23/2015 31 31.59 30.779 31.43 406,628
04/22/2015 31.69 31.69 30.91 31.2 339,165
04/21/2015 31.49 31.77 31.31 31.605 342,340
04/20/2015 31.33 31.37 31.01 31.28 298,337
04/17/2015 31.12 31.27 30.69 31.145 406,651
04/16/2015 31.12 31.6 30.98 31.37 370,269
04/15/2015 30.3 31.46 29.9646 31.22 513,860
04/14/2015 30.5 30.636 29.78 30.155 454,040
04/13/2015 29.98 30.74 29.9 30.55 408,759
04/10/2015 29.44 30.2 29.44 30.08 325,624
04/09/2015 29.42 29.99 29.19 29.49 492,549
04/08/2015 28.91 29.81 28.85 29.63 633,505
04/07/2015 28.16 29.16 27.9 28.84 1,589,557
*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?