UBNT

Historical Stock Prices

$31.145
*  
0.225
0.72%
Get UBNT Alerts
*Delayed - data as of Apr. 17, 2015  -  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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
02/03/2015 27.89 28.38 27.56 27.63 999,195
02/02/2015 26.5 27.94 26.36 27.88 1,466,039
01/30/2015 26.16 26.73 26.04 26.295 1,469,086
01/29/2015 26.61 27.2 25.89 26.25 1,294,865
01/28/2015 27.89 27.89 26.49 26.5 1,082,367
01/27/2015 27.16 28 27.15 27.66 1,096,850
01/26/2015 28.28 28.505 27.4 27.55 1,264,561
01/23/2015 29.01 29.25 28.4525 28.72 616,687
01/22/2015 29.18 29.35 28.65 29.13 482,194
01/21/2015 29.02 29.53 28.57 28.96 800,448
01/20/2015 28.65 29.09 27.87 29.05 887,243
01/16/2015 28.25 28.925 28.14 28.68 421,946
01/15/2015 29.08 29.2899 27.91 28.36 718,219
01/14/2015 28.91 29.48 28.21 29.01 679,584
01/13/2015 28.68 29.84 28.44 29.28 910,300
01/12/2015 29.53 29.56 27.875 28.19 839,556
01/09/2015 28.99 29.66 28.58 29.6 632,758
01/08/2015 28.51 29.1 28.28 28.95 492,238
01/07/2015 28.02 28.33 27.77 28.28 679,012
01/06/2015 29.33 29.4667 27.75 27.86 1,157,377
01/05/2015 29.54 30.2298 29.17 29.24 677,878
01/02/2015 29.99 30.05 29.11 29.7 684,374
12/31/2014 29.87 30.18 29.42 29.64 815,183
12/30/2014 30.22 30.52 29.39 29.87 684,230
12/29/2014 30.82 31.12 30.43 30.52 496,322
12/26/2014 31.4 31.59 31 31.12 471,845
12/24/2014 31.15 32.05 31.09 31.3 406,416
12/23/2014 31 31.55 30.925 31.155 655,672
12/22/2014 30.52 31.42 29.85 31.19 834,639
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
09/18/2014 43.97 44.345 43.15 43.36 623,905
09/17/2014 44.31 44.9054 43.5 43.66 873,411
09/16/2014 42.87 44.41 42.395 43.99 1,040,369
09/15/2014 46.34 46.58 42.67 43.03 2,297,432
09/12/2014 49.5 50 46.11 46.49 1,865,452
09/11/2014 47.24 49.73 47.06 49.6 1,835,356
09/10/2014 46.07 47.45 45.96 47.28 684,630
09/09/2014 46.74 47.16 46.25 46.27 509,786
09/08/2014 46.75 47.35 46.36 46.97 594,437
09/05/2014 45.53 46.61 45.53 46.3 396,894
09/04/2014 45.8 46.6504 45.32 45.54 601,343
09/03/2014 46.74 47.45 45.44 45.63 760,979
09/02/2014 45.4 47.305 45.3001 46.68 959,739
08/29/2014 45.75 45.7969 45.1 45.36 364,293
08/28/2014 45.43 45.71 45.01 45.48 466,849
08/27/2014 46.2 46.41 45.6 45.83 336,659
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
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
04/17/2014 40.55 42.66 40 41.06 1,612,284
*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?