UBNT - Ubiquiti Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019112.49112.85110.43110.59110.59618,781
Aug 19, 2019112.49112.86110.43110.59110.59618,700
Aug 16, 2019110.64112.59110.38110.39110.39427,400
Aug 16, 20190.3 Dividend
Aug 15, 2019111.12112.32108.74110.14109.84621,700
Aug 14, 2019113.48114.22110.88111.26110.96496,600
Aug 13, 2019111.92116.02111.06115.40115.09529,800
Aug 12, 2019114.14116.63112.76113.01112.70517,500
Aug 09, 2019110.88117.86108.00113.95113.64834,900
Aug 08, 2019118.60120.90118.58119.85119.52375,500
Aug 07, 2019117.25119.76117.00118.92118.60283,500
Aug 06, 2019119.33121.05118.06119.13118.81277,500
Aug 05, 2019120.00120.00116.20118.42118.10647,200
Aug 02, 2019123.73123.90120.22122.22121.89539,400
Aug 01, 2019129.29130.82124.10124.40124.06422,900
Jul 31, 2019133.52134.34127.62128.73128.38280,600
Jul 30, 2019133.54134.29132.63132.99132.63129,200
Jul 29, 2019135.46135.87132.82134.95134.58148,800
Jul 26, 2019135.59136.44134.29135.05134.68267,700
Jul 25, 2019135.72135.72133.24134.81134.44205,300
Jul 24, 2019136.63137.79134.55135.51135.14244,000
Jul 23, 2019135.81136.30134.47136.18135.81208,200
Jul 22, 2019133.69134.94133.22134.77134.40140,900
Jul 19, 2019134.86135.34133.44133.44133.08142,100
Jul 18, 2019133.08134.85131.23134.24133.87194,000
Jul 17, 2019133.11133.87131.75133.61133.25159,800
Jul 16, 2019132.64135.15132.24132.81132.45186,400
Jul 15, 2019130.60133.27129.91132.99132.63257,700
Jul 12, 2019129.91131.47129.52129.97129.62249,600
Jul 11, 2019131.08131.14129.03129.92129.57262,300
Jul 10, 2019134.23135.76130.02130.30129.95369,500
Jul 09, 2019129.68133.49128.57133.19132.83237,500
Jul 08, 2019132.46132.85129.48129.55129.20274,300
Jul 05, 2019131.76133.11130.50133.03132.67202,000
Jul 03, 2019131.84134.51130.29132.00131.64673,400
Jul 02, 2019131.44131.73130.15131.61131.25280,500
Jul 01, 2019135.00135.42130.25131.04130.68291,600
Jun 28, 2019131.65132.10129.93131.50131.14475,100
Jun 27, 2019129.37131.41127.86131.21130.85226,700
Jun 26, 2019129.04130.85128.19128.50128.15204,400
Jun 25, 2019127.88128.79127.20127.90127.55270,100
Jun 24, 2019128.49130.09126.21127.89127.54308,300
Jun 21, 2019135.14136.41128.24128.42128.07714,100
Jun 20, 2019133.29136.19131.74135.41135.04406,900
Jun 19, 2019133.19133.64129.54131.17130.81243,100
Jun 18, 2019130.29133.62130.22132.44132.08185,100
Jun 17, 2019128.25130.90128.25129.15128.80277,800
Jun 14, 2019131.70131.70126.83128.24127.89341,700
Jun 13, 2019133.81133.81131.36132.02131.66183,700
Jun 12, 2019130.03132.91130.00132.76132.40212,500
Jun 11, 2019132.26132.75128.84130.60130.24322,500
Jun 10, 2019129.88131.80129.88130.07129.72185,500
Jun 07, 2019126.23129.13126.20128.81128.46262,200
Jun 06, 2019126.40127.54124.84125.93125.59236,100
Jun 05, 2019123.24126.10122.98126.01125.67318,900
Jun 04, 2019121.89123.36120.89123.06122.72375,200
Jun 03, 2019120.23122.25118.83119.93119.60393,900
May 31, 2019121.98122.78120.09120.31119.98297,700
May 30, 2019123.77125.44122.65123.80123.46292,500
May 29, 2019121.80123.96120.57123.58123.24527,700
May 28, 2019127.07127.69122.82122.95122.62966,200
May 24, 2019125.73128.16125.71126.88126.53376,900
May 23, 2019125.95127.83124.66125.18124.84457,700
May 22, 2019126.03129.29125.29128.51128.16526,100
May 21, 2019126.11128.69125.73126.37126.03506,600
May 20, 2019126.24127.43124.25125.78125.44644,400
May 17, 2019130.00130.74127.88128.08127.73629,400
May 17, 20190.25 Dividend
May 16, 2019131.31133.20129.25131.26130.65603,100
May 15, 2019128.00131.53127.40130.31129.71706,600
May 14, 2019130.86132.08128.55128.83128.231,176,000
May 13, 2019136.25136.53128.46130.95130.341,987,200
May 10, 2019147.50151.40138.10139.39138.751,898,400
May 09, 2019160.00162.82149.34156.42155.70942,900
May 08, 2019163.43168.67163.02165.82165.05378,700
May 07, 2019168.63170.52161.48163.75162.99395,800
May 06, 2019167.87171.46166.41170.52169.73402,000
May 03, 2019168.97171.30168.72171.16170.37220,500
May 02, 2019169.73171.45167.33169.06168.28209,000
May 01, 2019171.15171.99168.18169.74168.96217,000
Apr 30, 2019169.00170.64167.80170.45169.66209,600
Apr 29, 2019167.98170.69167.29169.42168.64328,500
Apr 26, 2019166.79168.33165.04165.99165.22320,300
Apr 25, 2019168.30168.30161.80166.79166.02497,900
Apr 24, 2019170.80172.62168.10168.35167.57414,800
Apr 23, 2019170.86174.95169.23170.52169.73391,500
Apr 22, 2019166.84170.56166.75170.22169.43261,400
Apr 18, 2019166.00168.87165.13167.75166.97422,400
Apr 17, 2019171.58172.80165.28166.33165.56535,900
Apr 16, 2019168.92171.49168.26171.07170.28423,800
Apr 15, 2019166.04168.41164.49167.91167.13393,800
Apr 12, 2019164.98166.64164.00165.77165.00225,800
Apr 11, 2019163.67164.48160.93164.06163.30268,700
Apr 10, 2019161.16164.39160.28162.98162.23374,100
Apr 09, 2019160.80162.04158.05160.59159.85254,400
Apr 08, 2019162.52162.70160.30162.20161.45297,500
Apr 05, 2019160.18163.24159.66162.19161.44310,800
Apr 04, 2019160.87162.19157.33159.19158.45432,900
Apr 03, 2019159.86162.73159.00160.67159.93603,500
Apr 02, 2019155.38158.96155.06158.14157.41496,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...