Quantcast
UBNT

Ubiquiti Networks, Inc. Common Stock Historical Stock Prices

$109.18
*  
2.25
2.02%
Get UBNT Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading UBNT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    UBNT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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.
16:00 110.87 112.45 108.58 109.18 342,564
11/19/2018 110.87 112.45 108.58 109.18 342,637
11/16/2018 110.98 112.02 109.64 111.43 770,990
11/15/2018 108.42 112.29 106.95 111.93 787,669
11/14/2018 107 110.47 106.09 108.42 732,620
11/13/2018 106.31 108.3 105.77 106.69 497,060
11/12/2018 110.03 111.42 105.81 105.96 761,831
11/09/2018 99.59 112.3814 98.89 111.13 2,031,169
11/08/2018 93.87 96.09 93.1 94.54 476,918
11/07/2018 92.03 94.33 90.91 93.93 535,627
11/06/2018 89.68 92.62 88.4099 90.9 274,680
11/05/2018 93.29 93.52 90.12 90.36 425,386
11/02/2018 92.73 95.96 91.195 93.01 430,422
11/01/2018 93.11 93.72 90.41 92.17 496,771
10/31/2018 92 94.84 92 93.09 385,254
10/30/2018 85.45 90.75 85.45 90.04 523,436
10/29/2018 89.09 90.21 85.77 86.76 475,994
10/26/2018 86.25 90.06 86.03 87.51 402,349
10/25/2018 85.83 89.18 85.11 88.19 468,881
10/24/2018 89.77 90.54 84.72 84.81 636,531
10/23/2018 88.82 91.17 86.52 89.66 427,411
10/22/2018 88.51 92.055 88.51 90.67 280,069
10/19/2018 90.46 91.16 87.93 88.29 545,286
10/18/2018 90.86 92.15 89.745 89.94 357,304
10/17/2018 90.25 91.56 89.3 91.17 307,925
10/16/2018 87.1 91.51 87.1 90.24 573,468
10/15/2018 86.41 88.33 84.51 86.28 472,697
10/12/2018 84.49 87.24 84.3 86.58 439,035
10/11/2018 83.03 86.43 82.72 83.01 794,630
10/10/2018 87.77 88.5185 82.93 83.04 742,722
10/09/2018 90.51 91.51 87.66 87.81 883,805
10/08/2018 91.67 92.7 89.86 90.98 441,825
10/05/2018 94.44 94.97 90.69 91.87 494,975
10/04/2018 97.91 98.45 93.835 94.62 401,154
10/03/2018 97.73 99.05 97.04 98.33 280,957
10/02/2018 97.25 97.56 95.84 97.44 239,683
10/01/2018 99.36 99.65 96.4 97.07 336,581
09/28/2018 98.94 99.65 98.01 98.86 390,443
09/27/2018 98.41 99.4 98.27 98.92 263,210
09/26/2018 99.08 99.395 97.94 98.04 202,024
09/25/2018 99.37 101.328 98.37 98.9 272,897
09/24/2018 98 98.89 96.87 98.4 429,545
09/21/2018 97.67 100.48 96.8511 98.58 842,117
09/20/2018 97.6 98.75 96.88 97.02 399,019
09/19/2018 96.98 97.82 95.1056 96.79 502,146
09/18/2018 97.73 99.5 96.89 98.73 433,285
09/17/2018 97.41 98.91 96.84 97.43 559,913
09/14/2018 96.45 98.83 96 97.76 606,534
09/13/2018 96.82 98.39 95.95 97.04 945,669
09/12/2018 92.51 96.99 92.51 95.89 1,042,540
09/11/2018 88.84 93.37 87.98 92.45 550,837
09/10/2018 90.1 90.13 87.12 89.39 416,582
09/07/2018 90.44 92.95 89.35 89.62 396,803
09/06/2018 89.54 90.8 87.87 90.33 444,822
09/05/2018 90.1 90.75 87.1 89.24 541,830
09/04/2018 89.24 91 89.23 89.77 486,770
08/31/2018 86.87 89.88 86.775 89.71 369,466
08/30/2018 86 88.95 85.755 87.16 388,574
08/29/2018 89.09 90.37 85.29 86.11 735,971
08/28/2018 85.38 89.32 84.9 89.22 537,107
08/27/2018 84.18 85.56 82.64 85.04 677,192
08/24/2018 81.26 86.86 81.26 83.06 652,569
08/23/2018 84.33 84.63 82.76 83 333,146
08/22/2018 84.67 84.7732 82.49 84.31 332,006
08/21/2018 83.01 84.77 82.47 84.67 223,002
08/20/2018 82.06 82.9 81.76 82.47 226,383
*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?

Smart Portfolio