UBNT

Ubiquiti Networks, Inc. Historical Stock Prices

$34.16
*  
0.24
0.71%
Get UBNT Alerts
*Delayed - data as of Oct. 17, 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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.58  35.38  33.93  34.16 701,674
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
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
01/16/2014 44.68 45.31 43.46 43.77 840,608
01/15/2014 43.98 45.41 42.24 44.75 2,936,981
01/14/2014 43.48 44.85 43.44 44.77 1,036,742
01/13/2014 45.45 46 43.5 43.68 819,251
01/10/2014 44.51 47.36 44.12 45.72 862,496
01/09/2014 46.7 46.98 43.7 44.37 1,467,659
01/08/2014 46.18 47.37 46 47 980,749
01/07/2014 46.95 48 46.24 46.35 1,418,490
01/06/2014 45.85 47.39 45.755 46.92 787,528
01/03/2014 45.93 46.49 45.12 46.13 682,656
01/02/2014 45.9 46.41 44.8 45.7 445,706
12/31/2013 44.77 46.88 44.768 45.96 706,345
12/30/2013 45.33 45.61 44.33 44.74 584,921
12/27/2013 45.7 45.8699 44.42 44.91 474,463
12/26/2013 44.85 45.92 44.62 45.56 671,775
12/24/2013 44.5 45.086 43.75 44.54 227,610
12/23/2013 43.66 45.45 43.56 44.46 1,380,196
12/20/2013 41.49 43.56 41.1246 43.49 2,077,045
12/19/2013 40.76 41.63 40.38 41.52 636,623
12/18/2013 40.01 41 39.69 40.95 736,414
12/17/2013 39.99 40.46 39.44 40.23 1,025,334
12/16/2013 40.25 40.27 39.43 39.87 885,968
12/13/2013 39.74 40.365 38.51 40.17 1,144,468
12/12/2013 38.57 38.69 37.55 38.67 594,472
12/11/2013 39.18 39.29 37.361 38.06 1,003,473
12/10/2013 38.25 39.35 37.85 38.87 1,762,464
12/09/2013 38.14 38.1946 37.19 37.89 1,129,552
12/06/2013 37.86 38.1 36.3 36.47 3,728,879
12/05/2013 39.79 40.45 39.42 39.95 454,522
12/04/2013 39.64 40.5152 39.6 39.98 470,729
12/03/2013 40 40.4985 39.55 40 622,485
12/02/2013 39.42 40.59 38.82 40 929,055
11/29/2013 39.41 39.97 39.295 39.4 178,598
11/27/2013 39.21 40.44 39.18 39.54 517,708
11/26/2013 38 40.19 36.72 39.29 1,452,402
11/25/2013 41.89 41.95 37.81 37.94 2,074,721
11/22/2013 42.15 42.5 41.55 41.95 488,542
11/21/2013 42.03 43.59 41.91 42.21 1,189,664
11/20/2013 42.07 42.41 41.3501 41.77 567,966
11/19/2013 42.28 42.41 41 41.99 928,317
11/18/2013 44.14 44.39 42 42.35 890,317
11/15/2013 43.8 44.8 43.54 44.04 1,131,405
11/14/2013 42.31 44.06 41.5 43.46 1,063,457
11/13/2013 41.23 42.72 40.62 42 1,122,743
11/12/2013 40.41 41.89 39.7 41.68 1,016,022
11/11/2013 40.73 41.97 39.8005 40.28 1,378,549
11/08/2013 43.17 44.5 41 41.25 3,253,706
11/07/2013 39 39.05 35.51 37.18 1,302,163
11/06/2013 40.36 40.97 38.36 38.78 931,218
11/05/2013 39.42 40.34 38.2101 40.13 640,283
11/04/2013 38.4 39.83 38.09 39.52 448,323
11/01/2013 38.46 38.9 36.74 37.97 760,353
10/31/2013 37.53 39.8192 37.0431 38.58 659,549
10/30/2013 38.68 39.19 37.05 37.62 661,705
10/29/2013 37.71 38.9 37.71 38.71 558,609
10/28/2013 38.43 38.8 36.6 37.74 650,634
10/25/2013 39.89 40.1699 37.84 38.53 507,520
10/24/2013 38.76 40.43 38.76 39.78 544,975
10/23/2013 39.24 39.66 37.89 38.68 544,047
10/22/2013 41.22 42.015 38.64 39.45 937,035
10/21/2013 42.25 43.99 41 41.1 942,484
10/18/2013 40.65 41.93 40.1701 41.11 650,752
10/17/2013 39.57 40.29 38.76 40.11 611,226
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?