UBNT

Historical Stock Prices

$41.06
*  
0.51
 negative 
1.26%
Get UBNT Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 40.55 42.66 40 41.06 1,612,284
04/16/2014 39.15 40.69 38.32 40.55 2,117,996
04/15/2014 36.35 38.6 34.81 38.46 2,253,871
04/14/2014 37.72 38.3 35.36 36.28 1,614,757
04/11/2014 36.07 38.77 36.07 37.2 1,274,460
04/10/2014 41.97 42.12 37.51 37.63 1,715,404
04/09/2014 40.28 42.02 39.43 41.99 1,493,427
04/08/2014 38.72 40.58 38.62 40.16 1,591,733
04/07/2014 40 40.9 38.15 38.8 1,838,820
04/04/2014 42.9 43.31 39.2 40.52 2,495,118
04/03/2014 45.45 45.6925 42.39 43.08 2,038,223
04/02/2014 47.32 47.92 44.85 45.56 1,445,847
04/01/2014 45.78 46.43 44.6501 46.32 1,228,566
03/31/2014 45.41 46.24 44.65 45.45 1,231,485
03/28/2014 45.57 48.91 44.036 44.42 1,815,902
03/27/2014 44.285 46 43.2 45.55 2,251,188
03/26/2014 49.31 49.44 44.01 44.18 2,869,001
03/25/2014 50.04 51.14 48.75 49.21 1,312,852
03/24/2014 54.82 54.95 48.6 50.19 2,635,627
03/21/2014 56.45 56.8496 54.21 54.73 1,092,889
03/20/2014 55.06 56.474 53.58 56.2 907,409
03/19/2014 55.43 55.57 53.97 54.85 1,035,216
03/18/2014 54.51 55.55 54.34 54.96 1,154,788
03/17/2014 53.17 54.9 52.44 54.49 1,625,462
03/14/2014 51.35 52.91 49.57 52.71 2,195,814
03/13/2014 53.37 54.91 51.7604 52.11 2,468,702
03/12/2014 49.09 53.02 48.6 52.46 2,052,853
03/11/2014 48.46 50.6 47.98 49.18 2,213,810
03/10/2014 48.55 49.19 46.637 47.19 1,220,223
03/07/2014 50.25 50.8499 47.83 48.51 1,170,149
03/06/2014 49.87 51.6 49.5 49.72 1,095,515
03/05/2014 49.91 50.11 49.02 49.36 761,488
03/04/2014 49.87 50.65 49 49.415 1,022,889
03/03/2014 47.5 48.69 43.79 48.13 1,994,252
02/28/2014 52.09 52.789 47.72 49.41 2,247,980
02/27/2014 52.08 52.75 51.26 52 903,300
02/26/2014 52.07 53.58 51.5101 51.89 1,341,257
02/25/2014 51.69 52.3658 51.25 51.81 901,035
02/24/2014 52.03 52.35 51.23 51.77 998,232
02/21/2014 50.98 51.22 50 50.59 1,232,879
02/20/2014 49.5 51.2 49 50.56 1,512,823
02/19/2014 50.11 50.81 48.63 49.46 1,906,331
02/18/2014 46.3 50.3 45.9 50 4,758,604
02/14/2014 46.42 46.5 45.16 45.35 1,149,615
02/13/2014 44.25 46.51 43.95 45.74 1,519,237
02/12/2014 44.25 44.88 43.781 44.34 1,248,450
02/11/2014 44.27 44.3799 43.13 43.8 792,740
02/10/2014 43.72 44.1 42.63 44.02 1,641,770
02/07/2014 45 45.39 41.03 42.46 3,769,851
02/06/2014 39.87 41.18 39 40.94 1,993,909
02/05/2014 39.4 39.52 37.5 39.01 1,159,327
02/04/2014 39.52 39.76 38.06 39.42 1,153,411
02/03/2014 41.29 41.5283 39.24 39.54 858,208
01/31/2014 41.08 41.71 40.5501 41.2 402,907
01/30/2014 41.28 42.6 41.026 41.97 482,243
01/29/2014 41.16 41.98 40.4 40.89 339,901
01/28/2014 40.62 41.95 40.62 41.78 470,403
01/27/2014 40.81 41.5 38.68 40.81 1,221,385
01/24/2014 43.5 43.532 39.87 40.67 1,494,863
01/23/2014 44.96 44.98 42.9 43.7 1,033,388
01/22/2014 43.24 43.98 42.9 43.75 644,361
01/21/2014 44.53 44.95 42.83 43.05 861,275
01/17/2014 43.85 44.519 43.32 44.33 872,482
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 your brokers before you trade


Want to trade FX?