UBNT

Historical Stock Prices

$30.82
*  
2.84
8.44%
Get UBNT Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 32.9 32.9 29.88 30.82 2,246,740
12/18/2014 34.14 34.87 33.39 33.66 1,144,563
12/17/2014 32.14 33.86 31.98 33.66 1,373,021
12/16/2014 29.83 32.77 29.33 31.99 1,695,394
12/15/2014 30.21 30.66 29.54 29.86 1,000,447
12/12/2014 29 30.68 28.92 29.93 996,922
12/11/2014 28.75 29.955 28.75 29.45 871,132
12/10/2014 28.78 29.36 28.61 28.68 978,763
12/09/2014 27.65 29.14 27.17 29.08 779,411
12/08/2014 28 28.63 27.57 27.96 638,161
12/05/2014 27.96 28.69 27.9 28.25 519,290
12/04/2014 28.35 28.63 27.57 27.92 893,842
12/03/2014 28.51 29.215 28.28 28.61 665,080
12/02/2014 28.16 29.095 28.08 28.59 1,009,814
12/01/2014 28.27 28.61 26.98 28.16 2,023,660
11/28/2014 29.61 29.61 28.7 28.9 255,578
11/26/2014 29.69 30.07 29.44 29.65 299,869
11/25/2014 29.87 30.17 29.5 29.69 720,613
11/24/2014 29.71 30.28 29.45 30.04 582,706
11/21/2014 30.15 30.88 29.5 29.92 885,201
11/20/2014 29.3 30.01 29.1145 29.89 720,252
11/19/2014 29.4 29.89 28.9 29.56 981,293
11/18/2014 29.5 30.02 29.38 29.59 1,505,646
11/17/2014 29.7 30.1 29.14 29.48 763,981
11/14/2014 28.76 30.09 28.6 29.73 1,044,544
11/13/2014 28.95 28.99 28 28.72 1,004,296
11/12/2014 28.57 29.12 28.39 29 912,770
11/11/2014 28.99 29.14 27.86 28.78 1,429,572
11/10/2014 28.71 29.68 28.36 29.2 1,541,310
11/07/2014 28.5 30.48 28 28.78 6,316,244
11/06/2014 35.49 35.64 33.87 34.62 1,897,303
11/05/2014 35.44 35.73 34.531 35.42 639,240
11/04/2014 35.99 35.99 34.52 35.25 638,710
11/03/2014 35.75 37.03 35.7 36.1 1,081,041
10/31/2014 35.79 36.29 35.02 35.77 799,018
10/30/2014 34.69 35.25 34.41 35.19 820,955
10/29/2014 35.11 35.5 34.4806 34.95 741,287
10/28/2014 35.14 35.46 34.65 35.21 669,194
10/27/2014 34.28 34.89 33.65 34.86 579,874
10/24/2014 34.64 35.3292 34.01 34.47 482,052
10/23/2014 35.26 35.56 34.74 34.74 540,583
10/22/2014 35.8 35.94 34.32 34.81 759,942
10/21/2014 34.55 36.33 34.4 35.78 825,436
10/20/2014 33.99 35.03 33.77 34.38 604,900
10/17/2014 34.58 35.38 33.93 34.16 701,888
10/16/2014 32.27 34.96 32.27 33.92 1,174,722
10/15/2014 30.99 33.5799 30.6201 33.01 1,444,662
10/14/2014 31.75 32.4599 31.03 31.69 1,516,756
10/13/2014 32.82 33.0999 31.25 31.77 1,054,975
10/10/2014 33.63 34.73 32.73 32.75 997,448
10/09/2014 34.86 34.9499 33.59 34.01 975,029
10/08/2014 33.74 34.98 32.568 34.89 1,073,951
10/07/2014 34.6 34.67 33.59 33.79 1,290,294
10/06/2014 35.9 35.99 34.389 34.88 1,289,955
10/03/2014 37.8 37.9199 35.8 35.86 1,123,615
10/02/2014 35.89 37.67 35.57 37.46 1,452,930
10/01/2014 37.56 37.86 35.75 36.7 1,328,672
09/30/2014 38 38.35 37 37.53 825,083
09/29/2014 37.98 39.15 37.17 37.95 870,713
09/26/2014 38.68 38.998 38.145 38.55 693,784
09/25/2014 39.39 39.6 38.09 38.6 1,025,561
09/24/2014 38.63 39.7999 38.48 39.51 1,306,130
09/23/2014 37.665 39.45 36.98 38.2 1,361,864
09/22/2014 41.55 41.65 37.82 37.93 3,051,893
09/19/2014 43.5 43.584 41.18 42.01 1,714,949
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?