UBNT - Ubiquiti Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201873.3175.3573.3175.0175.01347,500
Jan 18, 201873.4574.7873.3073.5273.52145,000
Jan 17, 201874.1274.8873.3073.6573.65151,600
Jan 16, 201873.9874.6573.2574.0074.00220,100
Jan 12, 201874.0775.3273.5973.6673.66493,700
Jan 11, 201873.9276.9373.1073.7573.75144,400
Jan 10, 201873.5474.1072.8373.4673.46159,500
Jan 09, 201874.1074.1073.0073.6073.60136,800
Jan 08, 201874.3074.8573.3374.0674.06300,600
Jan 05, 201874.2375.0074.2074.2274.22257,800
Jan 04, 201872.7974.9972.4574.1474.14529,200
Jan 03, 201870.0072.4669.8172.3572.35161,700
Jan 02, 201871.0371.0369.4670.0370.03282,700
Dec 29, 201771.8573.2171.0071.0271.02256,100
Dec 28, 201770.8471.8970.0471.4971.49175,700
Dec 27, 201768.1271.1767.9070.9670.96208,700
Dec 26, 201768.2368.2967.0767.8467.8497,300
Dec 22, 201767.8568.5667.0568.4568.45146,600
Dec 21, 201767.7068.3667.4267.6067.60274,900
Dec 20, 201770.2270.9467.5467.5567.55341,500
Dec 19, 201769.9571.0368.6269.8169.81443,600
Dec 18, 201766.2170.1565.9269.9369.93589,400
Dec 15, 201765.6367.4865.2465.7965.79457,400
Dec 14, 201764.8765.8464.6365.6165.61148,200
Dec 13, 201763.3665.5862.9665.0065.00217,700
Dec 12, 201763.0064.1862.1363.3863.38250,500
Dec 11, 201765.8466.1063.1563.1763.17274,300
Dec 08, 201767.3467.8065.7765.8465.84326,800
Dec 07, 201766.9867.2965.9567.2367.23419,000
Dec 06, 201766.3067.0566.0166.6766.67491,000
Dec 05, 201766.0067.8365.9566.5166.51330,100
Dec 04, 201767.0067.6665.7966.1166.11316,000
Dec 01, 201766.4467.0065.8866.8466.84302,600
Nov 30, 201767.0167.2465.8266.8366.83244,600
Nov 29, 201766.6367.2565.7966.6866.68426,200
Nov 28, 201767.2067.7266.5266.9266.92270,700
Nov 27, 201766.8167.8165.9767.2067.20314,000
Nov 24, 201766.5967.2365.8066.8766.87145,400
Nov 22, 201765.8967.7464.7966.1766.17242,100
Nov 21, 201767.0267.9665.9566.0866.08236,600
Nov 20, 201765.8368.1465.8166.8766.87280,500
Nov 17, 201764.4365.8664.4365.5965.59335,400
Nov 16, 201765.0065.0063.5764.7064.70316,600
Nov 15, 201764.3664.3663.2363.5163.51195,300
Nov 14, 201763.0464.7362.9164.5064.50407,900
Nov 13, 201762.6063.1562.1563.0263.02240,200
Nov 10, 201761.4164.3861.4162.5462.54458,200
Nov 09, 201761.2164.9458.1062.6362.631,479,600
Nov 08, 201766.0166.5363.8865.1165.11547,500
Nov 07, 201766.3366.5065.1366.0466.04274,500
Nov 06, 201764.9266.5064.9266.3666.36249,600
Nov 03, 201763.4765.1862.4564.9264.92336,900
Nov 02, 201762.3562.8961.8162.8262.82167,000
Nov 01, 201762.9062.9061.6562.3762.37169,800
Oct 31, 201763.0063.1861.7062.1862.18249,000
Oct 30, 201765.4965.4962.7262.8062.80283,800
Oct 27, 201765.5966.7465.0865.8565.85356,700
Oct 26, 201762.9066.3462.4765.5865.58473,100
Oct 25, 201763.1563.3962.5562.9562.95571,000
Oct 24, 201762.8563.3462.6463.0563.05278,500
Oct 23, 201762.7064.0662.1262.7562.75325,500
Oct 20, 201763.0063.4162.3862.7662.76382,400
Oct 19, 201761.0062.4960.5662.4462.44272,900
Oct 18, 201759.9162.0659.9161.4661.46452,800
Oct 17, 201758.7959.7958.6559.5159.51323,200
Oct 16, 201760.3760.8158.7059.0959.09595,200
Oct 13, 201757.3360.3757.3360.3260.32719,800
Oct 12, 201756.4057.2456.3156.9856.98293,300
Oct 11, 201755.9756.9455.9156.1056.10167,900
Oct 10, 201755.0056.4054.7556.1756.17580,200
Oct 09, 201755.9356.1454.9555.0655.06519,900
Oct 06, 201756.0756.7155.8656.2756.27453,400
Oct 05, 201757.5157.6555.8356.1856.18798,500
Oct 04, 201758.0058.6557.0257.1957.19671,500
Oct 03, 201757.5158.5757.5158.2058.20682,000
Oct 02, 201756.0257.5756.0257.5357.53381,000
Sep 29, 201755.4756.3255.4756.0256.02378,900
Sep 28, 201755.1756.4755.1655.8755.87472,300
Sep 27, 201754.2155.9453.6855.3355.33884,600
Sep 26, 201755.2156.2452.6353.8453.842,279,700
Sep 25, 201753.9855.6353.9855.4355.431,239,400
Sep 22, 201752.3154.9552.3154.1854.181,357,200
Sep 21, 201751.7753.4751.7752.6652.66865,200
Sep 20, 201750.5052.7150.0252.1852.181,372,700
Sep 19, 201751.2652.8549.7150.7550.753,099,700
Sep 18, 201754.7554.7547.7850.6250.6211,737,400
Sep 15, 201757.1057.3054.7454.9554.951,894,200
Sep 14, 201756.7757.8655.7057.3657.361,217,800
Sep 13, 201758.4059.1257.0557.1857.18857,200
Sep 12, 201759.1259.8157.6158.3558.35725,300
Sep 11, 201758.2059.5357.8559.1259.12491,600
Sep 08, 201758.6158.6156.7757.8657.86713,700
Sep 07, 201757.5258.6456.7458.6358.63491,300
Sep 06, 201758.2358.4057.2057.5257.52461,200
Sep 05, 201758.9659.4456.6357.5757.57772,600
Sep 01, 201760.0060.0058.1658.9758.97552,000
Aug 31, 201761.8062.4259.4259.5959.59900,600
Aug 30, 201761.5062.4761.4861.8061.80427,100
Aug 29, 201761.6462.0261.2661.4561.45545,200
Aug 28, 201764.5864.5861.2361.9461.94993,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...