U.S. Markets closed

Ubiquiti Networks, Inc. (UBNT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
51.60+0.23 (+0.45%)
At close: 4:00PM EDT

51.60 0.00 (0.00%)
After hours: 4:37PM EDT

People also watch
VEEVANETGIMOBOFIPRLB
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201751.8152.2251.0051.6051.60388,900
Jun 23, 201750.9051.9150.7151.3751.37739,900
Jun 22, 201749.6050.7949.4250.6550.65367,600
Jun 21, 201749.2349.8848.9249.5449.54333,000
Jun 20, 201749.1449.5148.2349.1849.18559,500
Jun 19, 201748.6049.1448.4149.0849.08464,700
Jun 16, 201748.3449.0748.0448.4748.47452,000
Jun 15, 201749.5149.5148.0048.3048.30687,400
Jun 14, 201749.2650.0048.8849.9949.99288,400
Jun 13, 201749.2349.7548.6948.9448.94344,800
Jun 12, 201749.0949.3247.8149.1449.14406,000
Jun 09, 201750.8551.4148.8249.3349.33724,200
Jun 08, 201749.7650.8848.8550.7950.79582,800
Jun 07, 201750.4450.4449.5749.8949.89991,800
Jun 06, 201750.3750.7450.0250.1550.15698,400
Jun 05, 201749.9250.3349.5350.3050.30666,200
Jun 02, 201748.6449.0748.3048.8248.82213,000
Jun 01, 201747.4048.6047.2548.5648.56326,300
May 31, 201747.5547.7346.9647.1647.16344,500
May 30, 201747.7247.9047.2147.4947.49334,800
May 26, 201747.2547.7546.9947.7547.75296,800
May 25, 201747.2247.4046.7747.3047.30471,100
May 24, 201747.9448.1046.8647.2547.25388,900
May 23, 201749.1049.3047.8848.0048.00714,200
May 22, 201749.1649.6848.9248.9248.92375,600
May 19, 201748.4849.7648.0649.0849.08732,400
May 18, 201748.0949.1647.4048.3748.371,395,100
May 17, 201750.2650.2648.3749.1949.191,184,200
May 16, 201749.3050.3649.0250.2750.27827,100
May 15, 201748.1049.5747.7649.2149.21823,900
May 12, 201746.9047.7846.1647.7547.75503,700
May 11, 201747.4947.5346.5346.7646.76482,000
May 10, 201747.0947.1146.4346.7146.71293,100
May 09, 201746.4047.3146.3446.8446.84375,500
May 08, 201747.2647.3845.7146.3846.38948,600
May 05, 201749.3150.4546.6347.2147.211,809,600
May 04, 201750.5350.7649.5050.1750.17878,000
May 03, 201750.7051.1350.0750.1650.16668,300
May 02, 201751.9352.1551.0551.1851.18612,200
May 01, 201751.6652.2551.5352.1552.15320,700
Apr 28, 201751.7851.7851.0351.5251.52329,400
Apr 27, 201751.5152.5051.4751.8951.89339,800
Apr 26, 201751.7251.9951.1151.4251.42391,000
Apr 25, 201751.2652.2651.0951.7451.74323,900
Apr 24, 201750.6551.3150.3451.1651.16346,300
Apr 21, 201750.6551.0649.5650.0450.04551,200
Apr 20, 201750.5050.9750.1950.6350.63275,900
Apr 19, 201749.5950.4749.4650.2750.27347,400
Apr 18, 201749.0749.8848.5949.5049.50393,700
Apr 17, 201748.5149.0548.3048.8248.82260,100
Apr 13, 201748.4049.0348.2048.4548.45262,600
Apr 12, 201749.1549.2948.3848.4348.43388,700
Apr 11, 201749.4049.5448.7949.3649.36292,600
Apr 10, 201749.4649.7749.0249.5349.53232,300
Apr 07, 201749.2449.9349.2449.5249.52258,100
Apr 06, 201748.8849.4648.5449.3349.33369,200
Apr 05, 201749.5049.9648.8448.8948.89421,400
Apr 04, 201749.7150.3649.0949.3649.36479,100
Apr 03, 201750.2950.7149.1949.9049.90829,200
Mar 31, 201750.9350.9650.0950.2650.26555,500
Mar 30, 201751.0251.4550.5050.6250.62416,300
Mar 29, 201751.1151.2650.6751.0051.00334,800
Mar 28, 201750.5051.0150.3550.8850.88336,700
Mar 27, 201750.0350.8349.7550.4950.49449,400
Mar 24, 201750.8651.1850.5150.6750.67296,400
Mar 23, 201750.5750.9450.2550.6750.67296,400
Mar 22, 201749.6050.7749.5050.6350.63470,600
Mar 21, 201751.7352.2049.4749.5149.51679,300
Mar 20, 201751.1752.0751.0051.5551.55587,100
Mar 17, 201752.3452.7751.0451.4151.41703,000
Mar 16, 201752.3452.6552.0052.4452.44603,800
Mar 15, 201751.0252.0051.0151.9251.92564,300
Mar 14, 201751.2451.4050.4151.0051.00521,300
Mar 13, 201750.1751.2750.0751.1551.15579,700
Mar 10, 201749.8350.2849.5249.8649.86514,300
Mar 09, 201749.5449.7349.1149.5249.52475,600
Mar 08, 201748.7649.4948.4549.0649.06499,700
Mar 07, 201748.0748.8347.6848.6748.67563,300
Mar 06, 201748.5048.9847.8148.3048.30540,100
Mar 03, 201747.9148.2246.4947.9447.94901,300
Mar 02, 201749.3149.5647.9247.9647.96735,300
Mar 01, 201749.4349.7549.0249.5949.59596,700
Feb 28, 201749.4049.4948.8249.1449.14466,300
Feb 27, 201749.5049.8649.2049.5249.52446,600
Feb 24, 201748.5149.7148.3649.5949.59512,500
Feb 23, 201749.2249.2647.8148.9248.92948,200
Feb 22, 201749.1649.6848.6049.3749.37770,900
Feb 21, 201749.4049.8049.1349.3049.301,010,900
Feb 17, 201749.1049.3048.5549.2849.28819,200
Feb 16, 201749.6750.2948.8349.2249.221,157,600
Feb 15, 201749.8050.1949.2749.6149.611,417,000
Feb 14, 201750.4550.8049.7550.0250.021,612,200
Feb 13, 201753.7453.9949.5350.4050.404,074,800
Feb 10, 201757.6458.0351.2753.4353.436,069,500
Feb 09, 201763.6264.6263.2864.1364.13842,400
Feb 08, 201762.8063.7862.6563.6663.66423,300
Feb 07, 201763.5564.1262.6462.7162.71344,100
Feb 06, 201763.1264.2663.1063.6263.62330,400
Feb 03, 201763.0463.7063.0463.5263.52266,600
Feb 02, 201762.1362.7761.9762.7362.73231,900
*Close price adjusted for dividends and splits.
Loading more data...