FinancialContent is the trusted provider of stock market information to the media industry.
Ubiquiti Networks I (NQ: UBNT)
106.46 USD  -2.72 (-2.49%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2018 106.50 109.45 104.50 106.46 494,281 -2.72(-2.49%)
Nov 19, 2018 110.87 112.45 108.58 109.18 342,837 -2.25(-2.02%)
Nov 16, 2018 110.98 112.02 109.64 111.43 770,900 -0.50(-0.45%)
Nov 15, 2018 108.42 112.29 106.95 111.93 787,669 +3.51(+3.24%)
Nov 14, 2018 107.00 110.47 106.09 108.42 732,620 +1.73(+1.62%)
Nov 13, 2018 106.31 108.30 105.77 106.69 497,060 +0.73(+0.69%)
Nov 12, 2018 110.03 111.42 105.81 105.96 761,831 -5.17(-4.65%)
Nov 09, 2018 99.59 112.38 98.89 111.13 2,031,200 +16.59(+17.55%)
Nov 08, 2018 93.87 96.09 93.10 94.54 476,918 +0.61(+0.65%)
Nov 07, 2018 92.03 94.33 90.91 93.93 535,627 +3.03(+3.33%)
Nov 06, 2018 89.68 92.62 88.41 90.90 274,680 +0.54(+0.60%)
Nov 05, 2018 93.29 93.52 90.12 90.36 425,386 -2.65(-2.85%)
Nov 02, 2018 92.73 95.96 91.19 93.01 430,400 +0.84(+0.91%)
Nov 01, 2018 93.11 93.72 90.41 92.17 496,771 -0.92(-0.99%)
Oct 31, 2018 92.00 94.84 92.00 93.09 385,254 +3.05(+3.39%)
Oct 30, 2018 85.45 90.75 85.45 90.04 523,436 +3.28(+3.78%)
Oct 29, 2018 89.09 90.21 85.77 86.76 475,994 -0.75(-0.86%)
Oct 26, 2018 86.25 90.06 86.03 87.51 402,300 -0.68(-0.77%)
Oct 25, 2018 85.83 89.18 85.11 88.19 468,881 +3.38(+3.99%)
Oct 24, 2018 89.77 90.54 84.72 84.81 636,531 -4.85(-5.41%)
Oct 23, 2018 88.82 91.17 86.52 89.66 427,411 -1.01(-1.11%)
Oct 22, 2018 88.51 92.06 88.51 90.67 280,069 +2.38(+2.70%)
Oct 19, 2018 90.46 91.16 87.93 88.29 545,200 -1.65(-1.83%)
Oct 18, 2018 90.86 92.15 89.75 89.94 357,304 -1.23(-1.35%)
Oct 17, 2018 90.25 91.56 89.30 91.17 307,925 +0.93(+1.03%)
Oct 16, 2018 87.10 91.51 87.10 90.24 573,538 +3.96(+4.59%)
Oct 15, 2018 86.41 88.33 84.51 86.28 472,697 -0.30(-0.35%)
Oct 12, 2018 84.49 87.24 84.30 86.58 439,000 +3.57(+4.30%)
Oct 11, 2018 83.03 86.43 82.72 83.01 794,630 -0.03(-0.04%)
Oct 10, 2018 87.77 88.52 82.93 83.04 742,722 -4.77(-5.43%)
Oct 09, 2018 90.51 91.51 87.66 87.81 883,805 -3.17(-3.48%)
Oct 08, 2018 91.67 92.70 89.86 90.98 441,825 -0.89(-0.97%)
Oct 05, 2018 94.44 94.97 90.69 91.87 494,900 -2.75(-2.91%)
Oct 04, 2018 97.91 98.45 93.83 94.62 401,154 -3.71(-3.77%)
Oct 03, 2018 97.73 99.05 97.04 98.33 280,957 +0.89(+0.91%)
Oct 02, 2018 97.25 97.56 95.84 97.44 239,683 +0.37(+0.38%)
Oct 01, 2018 99.36 99.65 96.40 97.07 350,045 -1.79(-1.81%)
Sep 28, 2018 98.94 99.65 98.01 98.86 390,400 -0.06(-0.06%)
Sep 27, 2018 98.41 99.40 98.27 98.92 263,210 +0.88(+0.90%)
Sep 26, 2018 99.08 99.39 97.94 98.04 202,024 -0.86(-0.87%)
Sep 25, 2018 99.37 101.33 98.37 98.90 272,897 +0.50(+0.51%)
Sep 24, 2018 98.00 98.89 96.87 98.40 429,545 -0.18(-0.18%)
Sep 21, 2018 97.67 100.48 96.85 98.58 842,100 +1.56(+1.61%)
Sep 20, 2018 97.60 98.75 96.88 97.02 399,019 +0.23(+0.24%)
Sep 19, 2018 96.98 97.82 95.11 96.79 502,152 -1.94(-1.96%)
Sep 18, 2018 97.73 99.50 96.89 98.73 433,285 +1.30(+1.33%)
Sep 17, 2018 97.41 98.91 96.84 97.43 559,913 -0.33(-0.34%)
Sep 14, 2018 96.45 98.83 96.00 97.76 614,800 +0.72(+0.74%)
Sep 13, 2018 96.82 98.39 95.95 97.04 945,669 +1.15(+1.20%)
Sep 12, 2018 92.51 96.99 92.51 95.89 1,042,640 +3.44(+3.72%)
Sep 11, 2018 88.84 93.37 87.98 92.45 550,837 +3.06(+3.42%)
Sep 10, 2018 90.10 90.13 87.12 89.39 416,641 -0.23(-0.26%)
Sep 07, 2018 90.44 92.95 89.35 89.62 396,800 -0.71(-0.79%)
Sep 06, 2018 89.54 90.80 87.87 90.33 444,822 +1.09(+1.22%)
Sep 05, 2018 90.10 90.75 87.10 89.24 541,830 -0.53(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More