UBNT

Ubiquiti Networks, Inc. Historical Stock Prices

$27.96
*  
0.47
1.65%
Get UBNT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading UBNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UBNT 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 04-FEB-2015 TO 04-MAY-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  28.29  28.63  27.51  27.96 895,474
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
04/06/2015 28.04 29.21 28.04 29.16 387,401
04/02/2015 27.99 28.38 27.79 28.26 483,563
04/01/2015 29.49 29.55 27.66 27.95 2,094,574
03/31/2015 29.46 29.99 29.27 29.55 769,455
03/30/2015 29.38 30.16 29.38 29.99 522,305
03/27/2015 29 29.3 28.14 29.17 903,093
03/26/2015 29 29.34 28.1 29.07 938,467
03/25/2015 30.64 30.88 29.39 29.74 541,953
03/24/2015 30.6 30.72 30.2 30.63 342,611
03/23/2015 31.06 31.18 30.61 30.63 407,366
03/20/2015 31.12 31.16 30.845 31 794,995
03/19/2015 31.13 31.132 30.83 30.98 551,204
03/18/2015 30.94 31.47 30.76 31.18 1,123,127
03/17/2015 31.16 31.35 30.89 31 377,289
03/16/2015 30.55 31.41 30.21 31.37 474,282
03/13/2015 30.33 30.55 30.04 30.47 472,497
03/12/2015 30.96 30.96 30.271 30.49 564,526
03/11/2015 30.21 30.96 29.94 30.67 360,556
03/10/2015 29.98 30.41 29.55 30.08 559,392
03/09/2015 31.34 31.38 29.99 30.08 699,991
03/06/2015 31.9 31.97 30.99 31.38 441,848
03/05/2015 31.84 32.25 31.45 31.98 542,524
03/04/2015 31.7 31.84 31.15 31.72 566,558
03/03/2015 32.68 32.77 31.38 31.71 770,218
03/02/2015 31.63 32.97 31.63 32.73 898,729
02/27/2015 31.59 31.74 31.44 31.64 514,040
02/26/2015 31.41 31.71 30.96 31.55 564,062
02/25/2015 30.7 31.87 30.37 31.37 719,204
02/24/2015 30.65 31.17 30.38 30.76 423,041
02/23/2015 31.18 31.31 30.36 30.59 614,671
02/20/2015 30.1 31.47 30.02 31.36 979,665
02/19/2015 29.13 30.28 28.95 30.09 550,231
02/18/2015 29.37 29.589 28.91 29.09 433,273
02/17/2015 28.49 29.64 28.4 29.44 789,927
02/13/2015 30.21 30.57 28.16 28.78 1,973,374
02/12/2015 29.13 30.74 28.96 30.66 999,312
02/11/2015 28.97 29.27 28.21 28.9 887,876
02/10/2015 29.98 30.225 29.1 29.15 589,976
02/09/2015 29.97 30.46 29.18 29.74 907,510
02/06/2015 29.2 31.91 29 29.99 4,333,485
02/05/2015 27.51 27.58 25.67 26.23 3,264,699
02/04/2015 27.57 27.89 27.22 27.31 828,487
*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?