Quantcast
UBNT

Historical Stock Prices

$82.03
*  
0.37
0.45%
Get UBNT Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 81.71 82.74 80.52 82.03 327,878
08/16/2018 82.2 84.37 81.35 81.66 150,113
08/15/2018 81.93 82.43 80.04 82.16 296,128
08/14/2018 80.88 82.39 80.6 82.17 174,070
08/13/2018 81.5 82.17 79.99 80.97 156,583
08/10/2018 81.22 82.5 80.92 81.41 149,200
08/09/2018 80.54 82.25 80.54 81.78 205,942
08/08/2018 80.77 82.1 79.55 79.72 467,951
08/07/2018 84.38 85.0749 80.92 81.24 325,441
08/06/2018 84.79 85.86 84 84.29 157,050
08/03/2018 84.09 85.21 83.01 84.61 137,452
08/02/2018 82.51 84.68 82.4 84.31 221,743
08/01/2018 82.82 83.85 82.02 83.26 367,873
07/31/2018 83.5 84.35 81.41 82.58 434,066
07/30/2018 84.47 84.47 81.77 83.03 203,732
07/27/2018 86.4 86.46 83.17 83.96 147,453
07/26/2018 86.11 88.2 85.87 86.38 302,775
07/25/2018 86.16 87.73 85.3021 86.59 353,114
07/24/2018 88.19 88.43 86.26 86.39 221,065
07/23/2018 88.21 88.54 87.26 87.92 190,946
07/20/2018 89.23 89.48 88.37 88.44 225,959
07/19/2018 89.01 89.34 88.51 88.98 147,483
07/18/2018 89.18 89.56 88.5 89 150,820
07/17/2018 88.14 89.245 88.13 88.74 178,964
07/16/2018 88.16 88.86 87.24 88.25 239,276
07/13/2018 88.3 88.62 86.47 87.97 309,674
07/12/2018 89.18 89.6 88.34 88.63 209,209
07/11/2018 87.98 88.68 87.37 88.44 249,858
07/10/2018 88.26 88.86 87.33 88.36 434,147
07/09/2018 86.9 88.02 86.69 87.83 281,914
07/06/2018 84.86 87.4852 83.72 86.66 467,015
07/05/2018 84.35 85.43 83.4105 84.38 610,629
07/03/2018 86.49 86.49 83.54 83.61 326,461
07/02/2018 84.29 86.25 83.52 86.1 365,195
06/29/2018 85.6 87.47 84.5 84.72 368,858
06/28/2018 82.39 85.37 81.8 84.96 372,787
06/27/2018 83.9 85.35 81.78 82.46 487,701
06/26/2018 81.65 84.36 80.91 83.64 499,830
06/25/2018 83.17 83.67 80.64 81.23 550,306
06/22/2018 86.64 86.64 82.63 83.3 2,906,512
06/21/2018 86.33 87.93 84.3 86.08 620,300
06/20/2018 87.91 89.99 85.97 86.11 538,939
06/19/2018 86.42 87.94 85.6 87.78 352,252
06/18/2018 86.49 88.28 86.01 87.35 435,176
06/15/2018 87.33 87.75 85.795 87.44 517,006
06/14/2018 87.05 88.25 86.521 87.57 504,165
06/13/2018 86.47 87.42 86.12 87.06 557,546
06/12/2018 87 87.46 85.72 86.28 297,387
06/11/2018 85.34 87.03 85 86.76 243,862
06/08/2018 84.08 86 83.01 85.06 185,050
06/07/2018 85.06 85.51 83.39 84.31 182,314
06/06/2018 85.25 85.9 84.57 85.16 177,939
06/05/2018 84.86 85.97 84.49 85 211,707
06/04/2018 84.71 84.9 83.46 84.75 213,452
06/01/2018 82.22 84.399 82.04 84.21 181,795
05/31/2018 83.32 84.12 81.39 82.59 297,612
05/30/2018 80.84 83.5975 80.7635 83.27 409,645
05/29/2018 81.62 82.478 80.76 80.85 279,979
05/25/2018 81.14 82.05 79.99 81.72 538,035
05/24/2018 80.79 81.13 79.99 81 211,470
05/23/2018 79.5 80.48 79.25 80.4 222,317
05/22/2018 81.17 81.94 79.8801 80.01 333,077
05/21/2018 81.11 81.48 80.5 80.97 218,907
05/18/2018 81.11 81.76 80.09 80.34 217,480
05/17/2018 79.79 81.235 79.79 80.98 253,361
*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