UBNT

Ubiquiti Networks, Inc. Historical Stock Prices

$46.03
*  
0.08
0.17%
Get UBNT Alerts
*Delayed - data as of Aug. 26, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.90  46.10  45.09  46.03 524,347
08/26/2014 45.9 46.1 45.09 46.03 523,347
08/25/2014 45.66 46.53 45.45 45.95 773,335
08/22/2014 45.11 45.75 44.725 45.29 530,043
08/21/2014 45.6 45.708 44.36 45.25 517,835
08/20/2014 45.47 46.29 45.01 45.59 715,921
08/19/2014 44.65 46.1 44.56 45.66 1,269,069
08/18/2014 42.32 44.55 42.32 44.52 1,020,959
08/15/2014 42.8 42.9 41.46 42.28 731,920
08/14/2014 43.18 43.5499 42.26 42.37 524,974
08/13/2014 43.21 43.75 42.905 43.14 674,181
08/12/2014 43.15 43.75 42.53 43.11 642,400
08/11/2014 42.37 43.63 42.21 43.49 1,164,754
08/08/2014 42 42.98 41.08 42.09 3,015,901
08/07/2014 39.47 40 38.74 39.32 1,334,355
08/06/2014 38.2 39.52 37.66 39.29 883,548
08/05/2014 39.53 39.8 38.32 38.58 853,361
08/04/2014 39.2 40.2304 39.15 39.66 617,895
08/01/2014 38.2 39.39 37.795 39.12 799,793
07/31/2014 39.47 39.49 37.815 38.2 944,905
07/30/2014 39.84 40.07 39.36 39.94 498,592
07/29/2014 39.21 40.19 39.21 39.36 474,778
07/28/2014 39.92 40.0799 39.01 39.22 609,224
07/25/2014 40.28 40.54 39.93 40.1 587,208
07/24/2014 40.16 40.95 39.94 40.58 655,865
07/23/2014 40.11 40.4245 39.26 40.04 496,538
07/22/2014 39.19 40.38 39.15 40.07 664,955
07/21/2014 39.44 40.13 38.8 38.94 788,595
07/18/2014 38.86 40.03 38.845 39.91 897,263
07/17/2014 38.92 39.9089 38.67 38.91 723,013
07/16/2014 40.11 40.22 39.07 39.18 658,214
07/15/2014 40.81 41.11 38.8 39.97 1,305,177
07/14/2014 41.19 41.87 40.86 40.94 722,689
07/11/2014 40.74 41.48 40.5 40.79 854,032
07/10/2014 41.17 41.32 39.74 40.73 1,669,380
07/09/2014 42.58 43.45 41.56 42.16 1,261,634
07/08/2014 45.25 45.282 42.15 42.4 1,957,004
07/07/2014 46.36 47.2 45.0733 45.41 774,119
07/03/2014 46.66 46.76 45.99 46.39 352,501
07/02/2014 46.11 47 45.89 46.12 762,144
07/01/2014 45.29 46.65 45.22 45.98 924,766
06/30/2014 44.51 45.8593 44.5 45.19 921,969
06/27/2014 44.63 45.28 44.1 44.59 2,963,226
06/26/2014 44.75 45.31 44.5401 44.82 1,205,682
06/25/2014 44.72 44.89 41.75 44.6 2,707,142
06/24/2014 46 47.78 45.36 45.45 1,635,673
06/23/2014 44.45 46.39 44.35 46.06 1,080,874
06/20/2014 44.38 45.081 44.02 44.52 1,166,546
06/19/2014 45.31 45.58 43.39 44.34 1,530,664
06/18/2014 44.86 45.78 44.3525 45.29 1,082,198
06/17/2014 43.75 45.15 43.58 44.81 1,363,305
06/16/2014 41.85 44.45 41.51 44.02 1,678,895
06/13/2014 41.84 42.3 41.14 42.11 922,078
06/12/2014 40.35 42.405 40.2101 41.66 1,604,767
06/11/2014 39.46 40.68 39.331 40.65 1,090,946
06/10/2014 38.8 40.31 38.8 39.89 1,346,494
06/09/2014 37.71 39.44 37.1 38.8 1,923,978
06/06/2014 37.2 37.56 36.6 37 1,017,068
06/05/2014 35.01 37.02 34.89 36.87 1,573,861
06/04/2014 34.43 35.71 34.18 34.89 791,584
06/03/2014 34.05 34.43 33.81 34.36 675,162
06/02/2014 35.19 35.55 33.93 34.24 976,212
05/30/2014 36.05 36.34 34.61 34.96 815,343
05/29/2014 35.55 36.67 35.26 35.82 1,722,271
05/28/2014 34.07 34.472 33.97 34.18 848,830
05/27/2014 34.26 34.61 33.96 34.33 986,095
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?