UBNT

Ubiquiti Networks, Inc. Historical Stock Prices

$40
*  
1.06
2.72%
Get UBNT Alerts
*Delayed - data as of Jul. 22, 2014 14:51 ET  -  Find a broker to begin trading UBNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    UBNT Real Time
 
 
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:51  39.19  40.38  39.15  40 444,955
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
05/23/2014 33.74 34.25 33.34 34.17 757,971
05/22/2014 32.4 34.14 32.38 33.83 1,138,007
05/21/2014 32.93 33.49 31.79 32.4 1,875,542
05/20/2014 34.73 34.89 32.62 32.83 2,030,102
05/19/2014 34.14 35.71 34.07 34.9 992,106
05/16/2014 34.29 34.899 33.98 34.42 1,245,040
05/15/2014 34.38 35.09 33.2 34.34 1,687,897
05/14/2014 34.29 34.65 32.98 34.27 2,027,736
05/13/2014 32.79 34.86 32.7 34.07 2,745,894
05/12/2014 31.27 32.49 30.6 31.571 3,473,340
05/09/2014 34.28 36.5 30.5 31.38 10,035,000
05/08/2014 39.88 42.44 39.71 41.37 2,002,017
05/07/2014 42.34 42.569 40.2 40.86 2,018,362
05/06/2014 40.41 43.12 39.88 42.39 1,917,036
05/05/2014 41.81 41.99 40 40.73 591,266
05/02/2014 40.52 41.7 39.64 40.9 1,441,702
05/01/2014 38.55 40.899 38.37 40.26 1,134,352
04/30/2014 38.92 39.13 38.081 38.73 1,179,007
04/29/2014 37.7 39.47 37.42 38.96 1,243,374
04/28/2014 38 38.4 36.27 37.77 1,103,334
04/25/2014 40.13 40.229 37.71 37.99 1,218,181
04/24/2014 41.26 41.59 38.54 40.53 1,143,303
04/23/2014 42.8 42.85 40.2607 40.7 1,063,424
04/22/2014 40.84 43.29 40.84 42.85 1,449,904
04/21/2014 41.66 41.98 39.5 40.61 980,257
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?