UBNT

Ubiquiti Networks, Inc. Historical Stock Prices

$40.55
*  
2.09
 negative 
5.43%
Get UBNT Alerts
*Delayed - data as of Apr. 16, 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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  39.15  40.69  38.32  40.55 2,117,536
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
10/16/2013 38.32 39.89 38.05 39.5 772,841
10/15/2013 38.65 39.59 36.92 37.81 884,375
10/14/2013 37 39.26 36.51 38.44 1,187,574
10/11/2013 35.42 38 34.99 37.09 1,032,982
10/10/2013 36.28 36.7 34.928 35.05 655,648
10/09/2013 34.5 36.66 33.67 35.92 874,192
10/08/2013 36.16 37.29 34.21 34.49 726,273
10/07/2013 36.1 36.819 35.8163 36.14 471,577
10/04/2013 35.25 37.77 35.25 36.54 784,004
10/03/2013 34.83 35.66 34.02 35.25 726,025
10/02/2013 35.54 35.73 34.21 34.8 765,864
10/01/2013 33.75 35.47 33.61 35.22 845,036
09/30/2013 33.59 34.1 33.05 33.59 479,567
09/27/2013 34.67 35.1 33.78 34.03 320,534
09/26/2013 33.65 35.35 33.02 34.67 867,943
09/25/2013 31.89 34.72 31.86 33.8 1,044,832
09/24/2013 30.92 32.05 30.64 31.53 454,340
09/23/2013 30.83 30.96 28.51 30.78 1,078,204
09/20/2013 32.77 32.77 30.63 30.81 1,017,269
09/19/2013 32.97 33.6799 32.05 32.6 452,336
09/18/2013 32.81 33.55 32.72 33.18 613,586
09/17/2013 32.21 33.16 32.025 32.57 439,156
09/16/2013 32.75 33.02 31.84 32.23 379,813
09/13/2013 31.45 32.75 30.54 32.39 836,962
09/12/2013 33.6 33.8 31.36 31.43 1,943,259
09/11/2013 33.99 34.9899 33.99 34.8 554,766
09/10/2013 33.9 34.53 33.77 34.45 520,149
09/09/2013 33.16 34.17 32.99 33.57 476,444
09/06/2013 32.95 33.53 32.795 33.01 650,056
09/05/2013 32.39 33.67 32.3177 33.25 805,494
09/04/2013 32.05 32.8 31.21 32.52 3,082,880
09/03/2013 35 35.93 33.091 34.14 1,025,198
08/30/2013 36.22 36.37 34.56 35.06 581,366
08/29/2013 36.71 37.4 35.37 36.11 1,181,475
08/28/2013 34.02 37.02 33.28 36.34 1,328,022
08/27/2013 32.59 34.96 32.51 34.02 1,323,273
08/26/2013 32 33 31.85 32.87 596,604
08/23/2013 30.71 32.16 30.67 31.75 545,974
08/22/2013 29.85 31.5 29.66 30.8 400,716
08/21/2013 29.5 30.1 28.685 29.56 511,222
08/20/2013 28.25 29.42 28.22 29.21 493,222
08/19/2013 29.39 29.74 28.25 28.28 455,747
08/16/2013 28.38 29.53 28.16 29.47 479,667
08/15/2013 27.92 29.05 27.536 28.23 640,944
08/14/2013 29.07 29.3738 27.82 28.05 580,261
08/13/2013 26.56 29.8 26.31 28.8 1,363,093
08/12/2013 25.5 27.25 25.06 26.66 882,575
08/09/2013 28 29.4 25.75 26.4 3,053,975
08/08/2013 20.95 21.96 20.71 21.2 509,761
08/07/2013 20.98 21.3 20.111 20.57 219,822
08/06/2013 21.28 21.56 20.831 20.99 194,816
08/05/2013 20.87 21.35 20.7 21.29 266,397
08/02/2013 21.06 21.16 20.47 20.84 331,217
08/01/2013 21.19 21.42 20.85 21.12 228,604
07/31/2013 21.02 21.38 20.89 21.02 249,625
07/30/2013 21.21 21.41 20.9 20.99 140,374
07/29/2013 21.19 21.4799 20.79 21.04 215,348
07/26/2013 20.83 21.24 20.68 21.22 163,296
07/25/2013 20.78 21.19 20.762 20.88 107,932
07/24/2013 21.35 21.62 20.66 20.69 250,973
07/23/2013 20.8 21.46 20.69 21.21 243,823
07/22/2013 20.52 21.15 20.41 20.97 231,302
07/19/2013 20.93 21 20.55 20.68 173,347
07/18/2013 20.64 21.3 20.64 20.92 253,102
07/17/2013 20.41 20.69 20.22 20.58 220,254
07/16/2013 20.04 20.38 19.9001 20.07 304,001
07/15/2013 19.9 20.2 19.6801 20.01 211,357
07/12/2013 19.1 19.92 18.94 19.88 240,319
07/11/2013 19.55 19.56 18.6685 19.26 292,213
07/10/2013 18.86 19.525 18.86 19.23 282,714
07/09/2013 18.85 19.1899 18.8 18.92 230,147
07/08/2013 18.54 18.89 18.09 18.78 321,026
07/05/2013 18.45 18.94 18.173 18.44 332,293
07/03/2013 17.85 18.48 17.622 18.11 210,161
07/02/2013 17.36 17.9 17.22 17.88 241,954
07/01/2013 17.61 17.85 17.17 17.43 344,952
06/28/2013 17.3 17.95 17.16 17.54 609,767
06/27/2013 17.26 17.48 17.01 17.43 330,994
06/26/2013 17.21 17.4 16.81 17.22 304,985
06/25/2013 17.27 17.486 16.85 17.03 330,297
06/24/2013 16.69 17.26 16.47 17.08 327,347
06/21/2013 16.92 17.07 16.575 16.96 483,259
06/20/2013 16.86 17.02 16.5 16.76 377,084
06/19/2013 17.57 17.57 16.86 17.04 428,233
06/18/2013 16.96 17.21 16.71 17.16 690,492
06/17/2013 16.5 17 16.02 16.72 815,762
06/14/2013 16.2 16.34 15.861 15.9 210,045
06/13/2013 16.13 16.37 16.06 16.29 371,622
06/12/2013 16.4 16.55 16.03 16.32 502,169
06/11/2013 15.85 16.37 15.59 16.25 314,035
06/10/2013 16.05 16.32 15.99 16.03 461,536
06/07/2013 15.86 16.15 15.761 16.02 432,186
06/06/2013 15.23 15.97 15.14 15.93 869,272
06/05/2013 16.4 16.55 15.01 15.1 5,832,907
06/04/2013 18 18 16.64 16.73 832,770
06/03/2013 18.99 19.15 17.731 18.19 252,921
05/31/2013 18.62 19.17 18.62 18.91 150,793
05/30/2013 19.02 19.351 18.5 18.56 167,775
05/29/2013 19.09 19.42 18.941 18.99 78,196
05/28/2013 19.32 19.73 19.12 19.21 149,108
05/24/2013 19.2 19.67 19 19.42 107,270
05/23/2013 19.2 19.6052 19.11 19.3 131,918
05/22/2013 20.15 20.45 19.16 19.41 206,906
05/21/2013 19.67 20.0399 18.521 19.85 589,937
05/20/2013 20.15 20.76 19.33 19.75 202,662
05/17/2013 20.45 20.59 20 20.4 139,390
05/16/2013 20.42 20.89 20.295 20.43 113,113
05/15/2013 20.33 20.72 19.941 20.54 174,084
05/14/2013 19.83 20.58 19.711 20.46 266,193
05/13/2013 19.25 20.446 19.11 19.86 347,076
05/10/2013 19.25 20.33 18.78 19.11 1,590,257
05/09/2013 16.09 16.69 16.09 16.11 331,794
05/08/2013 16.54 16.72 16.1 16.36 142,678
05/07/2013 16.4 16.66 16.121 16.53 168,206
05/06/2013 16.52 16.7 16.501 16.61 66,340
05/03/2013 16.24 16.64 16.03 16.43 119,522
05/02/2013 15.17 16.1 15.0201 16.05 78,367
05/01/2013 15.45 15.5 15 15.06 84,205
04/30/2013 15.69 15.987 15.352 15.45 132,278
04/29/2013 16.21 16.3899 15.7 15.73 146,160
04/26/2013 15.32 16.24 15.32 16.12 238,520
04/25/2013 14.72 15.34 14.573 15.33 116,375
04/24/2013 14.81 14.98 14.58 14.64 50,724
04/23/2013 14.3 14.86 14.161 14.86 85,531
04/22/2013 14.13 14.2 13.84 14.2 56,065
04/19/2013 14.2 14.43 14.01 14.09 65,325
04/18/2013 14.01 14.33 13.94 14.08 157,290
04/17/2013 14.47 14.49 13.76 13.93 157,374
04/16/2013 13.76 14.59 13.66 14.54 100,189
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?