FinancialContent is the trusted provider of stock market information to the media industry.
Ubiquiti Networks I (NQ: UBNT)
136.25 USD  +0.06 (+0.04%)
Official Closing Price  /  Updated: 5:51 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 136.81 137.69 136.23 136.25 360,340 +0.06(+0.04%)
Feb 14, 2019 133.46 136.89 132.21 136.19 568,072 +2.68(+2.01%)
Feb 13, 2019 129.44 133.88 129.33 133.51 481,905 +4.15(+3.21%)
Feb 12, 2019 129.88 130.66 127.60 129.36 613,988 +0.37(+0.29%)
Feb 11, 2019 126.39 130.52 125.95 128.99 1,102,963 +4.46(+3.58%)
Feb 08, 2019 120.50 128.84 120.49 124.53 2,183,000 +17.25(+16.08%)
Feb 07, 2019 109.17 109.75 106.81 107.28 280,518 -2.31(-2.11%)
Feb 06, 2019 108.59 109.92 106.29 109.59 201,105 +0.88(+0.81%)
Feb 05, 2019 112.05 113.10 108.57 108.71 340,132 -3.26(-2.91%)
Feb 04, 2019 109.83 111.99 109.36 111.97 259,664 +2.38(+2.17%)
Feb 01, 2019 107.83 110.85 107.83 109.59 303,100 +1.38(+1.28%)
Jan 31, 2019 108.30 109.96 107.78 108.21 371,657 +0.27(+0.25%)
Jan 30, 2019 106.93 107.99 106.03 107.94 303,931 +1.71(+1.61%)
Jan 29, 2019 106.52 107.40 105.51 106.23 139,317 -0.56(-0.52%)
Jan 28, 2019 106.48 107.19 105.51 106.79 134,394 -0.51(-0.48%)
Jan 25, 2019 108.35 108.72 107.09 107.30 292,800 +0.13(+0.12%)
Jan 24, 2019 106.54 108.04 105.95 107.17 251,840 +0.80(+0.75%)
Jan 23, 2019 105.33 106.99 103.91 106.37 212,857 +1.76(+1.68%)
Jan 22, 2019 104.64 105.48 103.60 104.61 233,217 -0.54(-0.51%)
Jan 18, 2019 104.28 105.79 103.25 105.15 272,500 +1.35(+1.30%)
Jan 17, 2019 101.46 104.67 101.46 103.80 323,727 +2.01(+1.97%)
Jan 16, 2019 103.40 103.89 101.54 101.79 334,687 -1.14(-1.11%)
Jan 15, 2019 101.34 103.80 101.32 102.93 441,294 +1.54(+1.52%)
Jan 14, 2019 106.98 106.98 101.28 101.39 426,465 -5.10(-4.79%)
Jan 11, 2019 106.28 107.95 105.85 106.49 339,400 -0.17(-0.16%)
Jan 10, 2019 103.37 106.83 102.62 106.66 239,988 +2.52(+2.42%)
Jan 09, 2019 104.76 104.76 103.55 104.14 206,260 +0.14(+0.13%)
Jan 08, 2019 104.80 104.80 102.43 104.00 412,139 +0.75(+0.73%)
Jan 07, 2019 100.14 104.58 100.12 103.25 339,583 +3.31(+3.31%)
Jan 04, 2019 97.97 100.65 97.46 99.94 318,600 +3.99(+4.16%)
Jan 03, 2019 98.14 99.72 95.64 95.95 256,518 -3.36(-3.38%)
Jan 02, 2019 96.91 100.54 96.82 99.31 263,476 -0.10(-0.10%)
Dec 31, 2018 99.95 100.95 98.04 99.41 366,600 +0.47(+0.48%)
Dec 28, 2018 99.29 100.62 97.63 98.94 208,500 +0.70(+0.71%)
Dec 27, 2018 96.00 98.52 94.85 98.24 254,127 +1.07(+1.10%)
Dec 26, 2018 93.24 97.22 92.50 97.17 268,441 +4.16(+4.47%)
Dec 24, 2018 93.05 95.44 92.08 93.01 237,300 -1.73(-1.83%)
Dec 21, 2018 98.06 99.52 94.07 94.74 796,800 -2.65(-2.72%)
Dec 20, 2018 99.23 100.39 95.87 97.39 551,092 -2.21(-2.22%)
Dec 19, 2018 102.04 104.55 99.51 99.60 577,234 -2.32(-2.28%)
Dec 18, 2018 104.52 105.06 101.75 101.92 660,246 -2.02(-1.94%)
Dec 17, 2018 107.71 108.21 103.01 103.94 407,024 -4.70(-4.33%)
Dec 14, 2018 109.38 111.63 107.98 108.64 288,200 -1.82(-1.65%)
Dec 13, 2018 113.94 114.24 109.36 110.46 248,739 -2.46(-2.18%)
Dec 12, 2018 110.23 115.44 108.96 112.92 461,401 +4.40(+4.05%)
Dec 11, 2018 110.60 111.57 106.90 108.52 297,619 -0.46(-0.42%)
Dec 10, 2018 105.81 109.31 104.65 108.98 298,879 +2.50(+2.35%)
Dec 07, 2018 110.58 111.30 106.17 106.48 234,100 -4.16(-3.76%)
Dec 06, 2018 106.89 110.96 104.23 110.64 329,810 +2.06(+1.90%)
Dec 04, 2018 112.80 114.22 107.72 108.58 325,600 -4.22(-3.74%)
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