Dark

UBNT
Ubiquiti Networks Inc
stock NASDAQ

Inactive

Aug 19, 2019

110.59USD+0.181%(+0.20)618,781

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-19	112.4900	112.8600	110.4300	110.5900	+0.181%	618,781	0.000%
2019-08-16	110.6400	112.5900	110.3800	110.3900	+0.227%	427,378	+0.181%
2019-08-15	111.1200	112.3200	108.7400	110.1400	-1.007%	623,452	+0.409%
2019-08-14	113.4800	114.2200	110.8800	111.2600	-3.588%	496,583	-0.602%
2019-08-13	111.9200	116.0200	111.0635	115.4000	+2.115%	530,734	-4.168%
2019-08-12	114.1400	116.6300	112.7600	113.0100	-0.825%	517,533	-2.141%
2019-08-09	110.8800	117.8599	108.0000	113.9500	-4.923%	834,928	-2.949%
2019-08-08	118.6000	120.8950	118.5750	119.8500	+0.782%	375,463	-7.726%
2019-08-07	117.2500	119.7600	117.0000	118.9200	-0.176%	283,655	-7.005%
2019-08-06	119.3300	121.0547	118.0600	119.1300	+0.600%	277,474	-7.169%
2019-08-05	120.0000	120.0000	116.2000	118.4200	-3.109%	647,186	-6.612%
2019-08-02	123.7300	123.8956	120.2200	122.2200	-1.752%	539,351	-9.516%
2019-08-01	129.2900	130.8200	124.1000	124.4000	-3.364%	422,912	-11.101%
2019-07-31	133.5200	134.3400	127.6200	128.7300	-3.203%	280,619	-14.092%
2019-07-30	133.5400	134.2900	132.6300	132.9900	-1.452%	129,222	-16.843%
2019-07-29	135.4600	135.8700	132.8162	134.9500	-0.074%	148,825	-18.051%
2019-07-26	135.5900	136.4400	134.2900	135.0500	+0.178%	267,707	-18.112%
2019-07-25	135.7200	135.7200	133.2400	134.8100	-0.517%	205,293	-17.966%
2019-07-24	136.6300	137.7900	134.5500	135.5100	-0.492%	244,019	-18.390%
2019-07-23	135.8100	136.3000	134.4700	136.1800	+1.046%	208,216	-18.791%
2019-07-22	133.6900	134.9400	133.2200	134.7700	+0.997%	140,873	-17.942%
2019-07-19	134.8600	135.3376	133.4400	133.4400	-0.596%	142,061	-17.124%
2019-07-18	133.0800	134.8450	131.2300	134.2400	+0.472%	194,059	-17.618%
2019-07-17	133.1100	133.8700	131.7500	133.6100	+0.602%	159,817	-17.229%
2019-07-16	132.6400	135.1500	132.2368	132.8100	-0.135%	186,368	-16.731%
2019-07-15	130.6000	133.2700	129.9100	132.9900	+2.324%	257,731	-16.843%
2019-07-12	129.9100	131.4700	129.5200	129.9700	+0.038%	249,552	-14.911%
2019-07-11	131.0800	131.1400	129.0300	129.9200	-0.292%	262,287	-14.878%
2019-07-10	134.2300	135.7600	130.0239	130.3000	-2.170%	369,521	-15.127%
2019-07-09	129.6800	133.4900	128.5700	133.1900	+2.810%	237,483	-16.968%
2019-07-08	132.4600	132.8500	129.4800	129.5500	-2.616%	274,312	-14.635%
2019-07-05	131.7600	133.1100	130.5000	133.0300	+0.780%	201,962	-16.868%
2019-07-03	131.8400	134.5100	130.2900	132.0000	+0.296%	673,442	-16.220%
2019-07-02	131.4400	131.7300	130.1500	131.6100	+0.435%	280,514	-15.971%
2019-07-01	135.0000	135.4200	130.2500	131.0400	-0.350%	291,656	-15.606%
2019-06-28	131.6500	132.1000	129.9300	131.5000	+0.221%	475,137	-15.901%
2019-06-27	129.3700	131.4100	127.8600	131.2100	+2.113%	226,678	-15.715%
2019-06-26	129.0400	130.8500	128.1900	128.4950	+0.465%	204,417	-13.934%
2019-06-25	127.8800	128.7900	127.2000	127.9000	+0.008%	270,130	-13.534%
2019-06-24	128.4900	130.0900	126.2100	127.8900	-0.413%	308,282	-13.527%
2019-06-21	135.1400	136.4100	128.2400	128.4200	-5.162%	714,117	-13.884%
2019-06-20	133.2900	136.1875	131.7400	135.4100	+3.232%	406,881	-18.330%
2019-06-19	133.1900	133.6400	129.5400	131.1700	-0.959%	243,173	-15.690%
2019-06-18	130.2900	133.6200	130.2200	132.4400	+2.547%	185,072	-16.498%
2019-06-17	128.2500	130.9000	128.2500	129.1500	+0.710%	277,811	-14.371%
2019-06-14	131.7000	131.7000	126.8300	128.2400	-2.863%	341,747	-13.763%
2019-06-13	133.8100	133.8100	131.3600	132.0200	-0.557%	183,672	-16.232%
2019-06-12	130.0300	132.9086	130.0000	132.7600	+1.654%	212,546	-16.699%
2019-06-11	132.2600	132.7500	128.8408	130.6000	+0.407%	322,472	-15.322%
2019-06-10	129.8800	131.8000	129.8800	130.0700	+0.978%	185,495	-14.977%
2019-06-07	126.2300	129.1300	126.2000	128.8100	+2.287%	262,230	-14.145%
2019-06-06	126.4000	127.5420	124.8414	125.9300	-0.063%	236,084	-12.181%
2019-06-05	123.2400	126.1000	122.9800	126.0100	+2.397%	318,936	-12.237%
2019-06-04	121.8900	123.3599	120.8900	123.0600	+2.610%	375,178	-10.133%
2019-06-03	120.2300	122.2500	118.8300	119.9300	-0.316%	394,034	-7.788%
2019-05-31	121.9800	122.7800	120.0900	120.3100	-2.819%	297,656	-8.079%
2019-05-30	123.7700	125.4400	122.6500	123.8000	+0.178%	292,455	-10.670%
2019-05-29	121.8000	123.9600	120.5700	123.5800	+0.512%	527,714	-10.511%
2019-05-28	127.0700	127.6900	122.8200	122.9500	-3.097%	966,231	-10.053%
2019-05-24	125.7300	128.1600	125.7100	126.8800	+1.358%	376,933	-12.839%
2019-05-23	125.9500	127.8300	124.6600	125.1800	-2.591%	457,683	-11.655%
2019-05-22	126.0300	129.2900	125.2900	128.5100	+1.693%	526,112	-13.944%
2019-05-21	126.1100	128.6900	125.7283	126.3700	+0.469%	506,599	-12.487%
2019-05-20	126.2400	127.4300	124.2500	125.7800	-1.796%	644,417	-12.077%
2019-05-17	130.0000	130.7400	127.8800	128.0800	-2.423%	629,386	-13.656%
2019-05-16	131.3100	133.1960	129.2500	131.2600	+0.729%	603,110	-15.747%
2019-05-15	128.0000	131.5300	127.4000	130.3100	+1.149%	706,563	-15.133%
2019-05-14	130.8600	132.0800	128.5500	128.8300	-1.619%	1,176,188	-14.158%
2019-05-13	136.2500	136.5250	128.4600	130.9500	-6.055%	1,987,169	-15.548%
2019-05-10	147.5000	151.4000	138.1000	139.3900	-10.887%	1,898,373	-20.661%
2019-05-09	160.0000	162.8200	149.3400	156.4200	-5.669%	942,933	-29.299%
2019-05-08	163.4300	168.6699	163.0199	165.8200	+1.264%	378,743	-33.307%
2019-05-07	168.6300	170.5200	161.4844	163.7500	-3.970%	395,909	-32.464%
2019-05-06	167.8700	171.4600	166.4100	170.5200	-0.374%	402,096	-35.145%
2019-05-03	168.9700	171.3000	168.7200	171.1600	+1.242%	220,514	-35.388%
2019-05-02	169.7300	171.4500	167.3301	169.0600	-0.401%	208,999	-34.585%
2019-05-01	171.1500	171.9900	168.1800	169.7400	-0.417%	217,048	-34.847%
2019-04-30	169.0000	170.6400	167.8041	170.4500	+0.608%	209,560	-35.119%
2019-04-29	167.9800	170.6900	167.2900	169.4200	+2.066%	328,547	-34.724%
2019-04-26	166.7900	168.3250	165.0400	165.9900	-0.480%	320,360	-33.376%
2019-04-25	168.3000	168.3000	161.8000	166.7900	-0.927%	497,887	-33.695%
2019-04-24	170.8000	172.6200	168.1000	168.3500	-1.273%	414,754	-34.309%
2019-04-23	170.8600	174.9500	169.2328	170.5200	+0.176%	391,494	-35.145%
2019-04-22	166.8400	170.5600	166.7500	170.2200	+1.472%	261,362	-35.031%
2019-04-18	166.0000	168.8700	165.1300	167.7500	+0.854%	422,393	-34.075%
2019-04-17	171.5800	172.8000	165.2800	166.3300	-2.771%	535,889	-33.512%
2019-04-16	168.9200	171.4900	168.2550	171.0700	+1.882%	423,808	-35.354%
2019-04-15	166.0400	168.4100	164.4900	167.9100	+1.291%	393,782	-34.137%
2019-04-12	164.9800	166.6350	164.0038	165.7700	+1.042%	225,842	-33.287%
2019-04-11	163.6700	164.4800	160.9328	164.0600	+0.663%	268,698	-32.592%
2019-04-10	161.1600	164.3900	160.2825	162.9800	+1.488%	374,075	-32.145%
2019-04-09	160.8000	162.0400	158.0500	160.5900	-0.993%	254,384	-31.135%
2019-04-08	162.5200	162.6950	160.3013	162.2000	+0.006%	297,505	-31.819%
2019-04-05	160.1800	163.2400	159.6550	162.1900	+1.885%	310,839	-31.815%
2019-04-04	160.8700	162.1900	157.3300	159.1900	-0.921%	432,873	-30.530%
2019-04-03	159.8600	162.7300	159.0000	160.6700	+1.600%	603,460	-31.169%
2019-04-02	155.3800	158.9600	155.0600	158.1400	+2.270%	496,300	-30.068%
2019-04-01	152.0700	155.1300	150.4900	154.6300	+3.286%	452,120	-28.481%
2019-03-29	148.3000	150.3800	148.0800	149.7100	+1.595%	462,053	-26.131%
2019-03-28	145.3100	151.3600	144.1900	147.3600	+1.663%	643,613	-24.952%
2019-03-27	144.9600	147.1200	143.5000	144.9500	-0.145%	730,680	-23.705%
2019-03-26	144.6300	145.3300	143.7100	145.1600	+0.946%	131,297	-23.815%
2019-03-25	143.5800	144.9900	142.2000	143.8000	-0.326%	178,323	-23.095%
2019-03-22	146.6200	147.3000	143.3250	144.2700	-2.077%	265,184	-23.345%
2019-03-21	143.5900	148.4200	143.5900	147.3300	+2.483%	350,665	-24.937%
2019-03-20	143.3800	145.4900	142.6900	143.7600	+0.391%	227,445	-23.073%
2019-03-19	144.3000	144.3000	142.7400	143.2000	-0.348%	206,970	-22.772%
2019-03-18	144.9000	146.0400	143.0400	143.7000	-0.821%	219,663	-23.041%
2019-03-15	144.3100	146.1000	144.0974	144.8900	+0.688%	262,567	-23.673%
2019-03-14	142.5000	144.5200	141.7400	143.9000	+1.267%	247,550	-23.148%
2019-03-13	143.2200	144.1400	142.0700	142.1000	-0.260%	215,104	-22.175%
2019-03-12	143.2800	144.6700	141.6400	142.4700	-0.524%	229,970	-22.377%
2019-03-11	140.8400	143.2700	140.8400	143.2200	+1.777%	237,828	-22.783%
2019-03-08	138.1700	141.4500	136.0800	140.7200	+0.817%	209,640	-21.411%
2019-03-07	140.7500	140.7800	139.0800	139.5800	-1.266%	284,465	-20.769%
2019-03-06	143.6800	143.6800	140.2300	141.3700	-1.806%	278,031	-21.773%
2019-03-05	144.1500	144.9200	143.2525	143.9700	+0.076%	157,336	-23.185%
2019-03-04	144.8900	145.5000	141.0300	143.8600	-0.360%	374,409	-23.127%
2019-03-01	145.4000	145.7800	143.8600	144.3800	-0.007%	261,527	-23.404%
2019-02-28	147.5100	147.9800	144.1300	144.3900	-2.128%	392,317	-23.409%
2019-02-27	146.4300	148.6800	146.1550	147.5300	+0.751%	426,630	-25.039%
2019-02-26	145.2100	146.9300	144.1700	146.4300	+0.819%	279,324	-24.476%
2019-02-25	143.0400	146.0000	141.8800	145.2400	+1.234%	364,451	-23.857%
2019-02-22	142.6200	143.6200	141.5600	143.4700	+0.716%	293,336	-22.918%
2019-02-21	140.0800	142.8900	139.7000	142.4500	+1.280%	385,825	-22.366%
2019-02-20	138.2200	140.9300	137.4300	140.6500	+1.758%	342,713	-21.372%
2019-02-19	137.1200	138.8300	136.3000	138.2200	+1.446%	332,156	-19.990%
2019-02-15	136.8100	137.6875	136.2300	136.2500	+0.044%	361,263	-18.833%
2019-02-14	133.4600	136.8900	132.2100	136.1900	+2.007%	568,072	-18.797%
2019-02-13	129.4400	133.8800	129.3266	133.5100	+3.208%	481,905	-17.167%
2019-02-12	129.8800	130.6600	127.6000	129.3600	+0.287%	614,588	-14.510%
2019-02-11	126.3900	130.5200	125.9500	128.9900	+3.581%	1,103,063	-14.265%
2019-02-08	120.5000	128.8400	120.4900	124.5300	+16.079%	2,183,044	-11.194%
2019-02-07	109.1700	109.7500	106.8100	107.2800	-2.108%	280,723	+3.085%
2019-02-06	108.5900	109.9175	106.2950	109.5900	+0.809%	201,105	+0.912%
2019-02-05	112.0500	113.1000	108.5700	108.7100	-2.911%	340,132	+1.729%
2019-02-04	109.8300	111.9900	109.3600	111.9700	+2.172%	259,674	-1.232%
2019-02-01	107.8300	110.8450	107.8300	109.5900	+1.275%	303,174	+0.912%
2019-01-31	108.3000	109.9600	107.7800	108.2100	+0.250%	371,657	+2.199%
2019-01-30	106.9300	107.9900	106.0300	107.9400	+1.610%	303,931	+2.455%
2019-01-29	106.5200	107.4000	105.5100	106.2300	-0.524%	139,317	+4.104%
2019-01-28	106.4800	107.1900	105.5100	106.7900	-0.475%	134,394	+3.558%
2019-01-25	108.3500	108.7249	107.0900	107.3000	+0.121%	292,845	+3.066%
2019-01-24	106.5400	108.0400	105.9500	107.1700	+0.752%	251,840	+3.191%
2019-01-23	105.3300	106.9900	103.9100	106.3700	+1.682%	212,857	+3.967%
2019-01-22	104.6400	105.4843	103.6000	104.6100	-0.514%	233,217	+5.716%
2019-01-18	104.2800	105.7900	103.2500	105.1500	+1.301%	272,532	+5.174%
2019-01-17	101.4600	104.6650	101.4600	103.8000	+1.975%	323,859	+6.541%
2019-01-16	103.4000	103.8850	101.5400	101.7900	-1.108%	334,687	+8.645%
2019-01-15	101.3400	103.8000	101.3200	102.9300	+1.519%	426,594	+7.442%
2019-01-14	106.9800	106.9800	101.2800	101.3900	-4.789%	426,465	+9.074%
2019-01-11	106.2800	107.9500	105.8500	106.4900	-0.159%	339,429	+3.850%
2019-01-10	103.3700	106.8300	102.6200	106.6600	+2.420%	239,988	+3.685%
2019-01-09	104.7600	104.7600	103.5451	104.1400	+0.135%	206,260	+6.194%
2019-01-08	104.8000	104.8000	102.4300	104.0000	+0.726%	412,139	+6.337%
2019-01-07	100.1400	104.5800	100.1200	103.2500	+3.312%	339,583	+7.109%
2019-01-04	97.9700	100.6550	97.4577	99.9400	+4.158%	318,645	+10.656%
2019-01-03	98.1400	99.7200	95.6400	95.9500	-3.383%	256,518	+15.258%
2019-01-02	96.9100	100.5400	96.8200	99.3100	-0.101%	263,476	+11.358%
2018-12-31	99.9500	100.9500	98.0400	99.4100	+0.475%	366,683	+11.246%
2018-12-28	99.2900	100.6200	97.6300	98.9400	+0.713%	208,536	+11.775%
2018-12-27	96.0000	98.5200	94.8500	98.2400	+1.101%	254,127	+12.571%
2018-12-26	93.2400	97.2200	92.5000	97.1700	+4.473%	268,441	+13.811%
2018-12-24	93.0500	95.4400	92.0803	93.0100	-1.826%	237,320	+18.901%
2018-12-21	98.0600	99.5236	94.0700	94.7400	-2.721%	796,811	+16.730%
2018-12-20	99.2300	100.3900	95.8700	97.3900	-2.219%	551,092	+13.554%
2018-12-19	102.0400	104.5500	99.5100	99.6000	-2.276%	577,234	+11.034%
2018-12-18	104.5200	105.0600	101.7500	101.9200	-1.943%	660,246	+8.507%
2018-12-17	107.7100	108.2100	103.0100	103.9400	-4.326%	407,024	+6.398%
2018-12-14	109.3800	111.6281	107.9800	108.6400	-1.648%	288,258	+1.795%
2018-12-13	113.9400	114.2400	109.3602	110.4600	-2.179%	248,739	+0.118%
2018-12-12	110.2300	115.4400	108.9600	112.9200	+4.055%	461,401	-2.063%
2018-12-11	110.6000	111.5700	106.9000	108.5200	-0.422%	297,619	+1.907%
2018-12-10	105.8100	109.3100	104.6527	108.9800	+2.348%	298,880	+1.477%
2018-12-07	110.5800	111.3000	106.1700	106.4800	-3.760%	234,135	+3.860%
2018-12-06	106.8900	110.9600	104.2300	110.6400	+1.897%	329,810	-0.045%
2018-12-04	112.8000	114.2200	107.7180	108.5800	-3.741%	325,672	+1.851%
2018-12-03	113.9500	114.8900	109.6900	112.8000	+3.505%	590,241	-1.959%
2018-11-30	110.9700	111.4700	108.6700	108.9800	-1.429%	445,636	+1.477%
2018-11-29	110.0000	111.3500	109.5100	110.5600	+0.181%	267,950	+0.027%
2018-11-28	110.0000	110.6300	108.2400	110.3600	+1.406%	304,536	+0.208%
2018-11-27	108.3300	110.4000	107.6800	108.8300	-1.261%	206,806	+1.617%
2018-11-26	109.7100	111.6322	109.0000	110.2200	+1.557%	233,971	+0.336%
2018-11-23	107.1000	109.6513	107.1000	108.5300	-0.184%	151,931	+1.898%
2018-11-21	107.2400	110.3000	107.1300	108.7300	+2.132%	295,412	+1.711%
2018-11-20	106.5000	109.4500	104.5000	106.4600	-2.491%	494,281	+3.879%
2018-11-19	110.8700	112.4500	108.5800	109.1800	-2.019%	342,837	+1.291%
2018-11-16	110.9800	112.0200	109.6400	111.4300	-0.447%	770,990	-0.754%
2018-11-15	108.4200	112.2900	106.9500	111.9300	+3.237%	787,669	-1.197%
2018-11-14	107.0000	110.4700	106.0900	108.4200	+1.622%	732,620	+2.001%
2018-11-13	106.3100	108.3000	105.7700	106.6900	+0.689%	497,060	+3.655%
2018-11-12	110.0300	111.4200	105.8100	105.9600	-4.652%	761,831	+4.370%
2018-11-09	99.5900	112.3814	98.8900	111.1300	+17.548%	2,031,219	-0.486%
2018-11-08	93.8700	96.0900	93.1000	94.5400	+0.649%	476,918	+16.977%
2018-11-07	92.0300	94.3300	90.9100	93.9300	+3.333%	535,627	+17.737%
2018-11-06	89.6800	92.6200	88.4099	90.9000	+0.598%	274,680	+21.661%
2018-11-05	93.2900	93.5200	90.1200	90.3600	-2.849%	425,386	+22.388%
2018-11-02	92.7300	95.9600	91.1950	93.0100	+0.911%	430,422	+18.901%
2018-11-01	93.1100	93.7200	90.4100	92.1700	-0.988%	496,771	+19.985%
2018-10-31	92.0000	94.8400	92.0000	93.0900	+3.387%	385,254	+18.799%
2018-10-30	85.4500	90.7500	85.4500	90.0400	+3.781%	523,436	+22.823%
2018-10-29	89.0900	90.2100	85.7700	86.7600	-0.857%	475,994	+27.467%
2018-10-26	86.2500	90.0600	86.0300	87.5100	-0.771%	402,349	+26.374%
2018-10-25	85.8300	89.1800	85.1100	88.1900	+3.985%	468,881	+25.400%
2018-10-24	89.7700	90.5400	84.7200	84.8100	-5.409%	636,531	+30.397%
2018-10-23	88.8200	91.1700	86.5200	89.6600	-1.114%	427,411	+23.344%
2018-10-22	88.5100	92.0550	88.5100	90.6700	+2.696%	280,069	+21.970%
2018-10-19	90.4600	91.1600	87.9300	88.2900	-1.835%	545,286	+25.258%
2018-10-18	90.8600	92.1500	89.7450	89.9400	-1.349%	357,304	+22.960%
2018-10-17	90.2500	91.5600	89.3000	91.1700	+1.031%	307,925	+21.301%
2018-10-16	87.1000	91.5100	87.1000	90.2400	+4.590%	573,538	+22.551%
2018-10-15	86.4100	88.3300	84.5100	86.2800	-0.347%	472,697	+28.176%
2018-10-12	84.4900	87.2400	84.3000	86.5800	+4.301%	439,035	+27.732%
2018-10-11	83.0300	86.4300	82.7200	83.0100	-0.036%	794,630	+33.225%
2018-10-10	87.7700	88.5185	82.9300	83.0400	-5.432%	742,722	+33.177%
2018-10-09	90.5100	91.5100	87.6600	87.8100	-3.484%	883,805	+25.942%
2018-10-08	91.6700	92.7000	89.8600	90.9800	-0.969%	441,825	+21.554%
2018-10-05	94.4400	94.9700	90.6900	91.8700	-2.906%	494,975	+20.377%
2018-10-04	97.9100	98.4500	93.8350	94.6200	-3.773%	401,154	+16.878%
2018-10-03	97.7300	99.0500	97.0400	98.3300	+0.913%	280,957	+12.468%
2018-10-02	97.2500	97.5600	95.8400	97.4400	+0.381%	239,683	+13.495%
2018-10-01	99.3600	99.6500	96.4000	97.0700	-1.811%	350,045	+13.928%
2018-09-28	98.9400	99.6500	98.0100	98.8600	-0.061%	390,443	+11.865%
2018-09-27	98.4100	99.4000	98.2700	98.9200	+0.898%	263,210	+11.797%
2018-09-26	99.0800	99.3950	97.9400	98.0400	-0.870%	202,024	+12.801%
2018-09-25	99.3700	101.3280	98.3700	98.9000	+0.508%	272,897	+11.820%
2018-09-24	98.0000	98.8900	96.8700	98.4000	-0.183%	429,545	+12.388%
2018-09-21	97.6700	100.4800	96.8511	98.5800	+1.608%	842,121	+12.183%
2018-09-20	97.6000	98.7500	96.8800	97.0200	+0.238%	399,019	+13.987%
2018-09-19	96.9800	97.8200	95.1056	96.7900	-1.965%	502,152	+14.258%
2018-09-18	97.7300	99.5000	96.8900	98.7300	+1.334%	433,285	+12.013%
2018-09-17	97.4100	98.9100	96.8400	97.4300	-0.338%	559,913	+13.507%
2018-09-14	96.4500	98.8300	96.0000	97.7600	+0.742%	614,801	+13.124%
2018-09-13	96.8200	98.3900	95.9500	97.0400	+1.199%	945,669	+13.963%
2018-09-12	92.5100	96.9900	92.5100	95.8900	+3.721%	1,042,640	+15.330%
2018-09-11	88.8400	93.3700	87.9800	92.4500	+3.423%	550,837	+19.621%
2018-09-10	90.1000	90.1300	87.1200	89.3900	-0.257%	416,641	+23.716%
2018-09-07	90.4400	92.9500	89.3500	89.6200	-0.786%	396,833	+23.399%
2018-09-06	89.5400	90.8000	87.8700	90.3300	+1.221%	444,822	+22.429%
2018-09-05	90.1000	90.7500	87.1000	89.2400	-0.590%	541,830	+23.924%
2018-09-04	89.2400	91.0000	89.2300	89.7700	+0.067%	486,770	+23.193%
2018-08-31	86.8700	89.8800	86.7750	89.7100	+2.926%	370,225	+23.275%
2018-08-30	86.0000	88.9500	85.7550	87.1600	+1.219%	388,574	+26.882%
2018-08-29	89.0900	90.3700	85.2900	86.1100	-3.486%	735,971	+28.429%
2018-08-28	85.3800	89.3200	84.9000	89.2200	+4.915%	537,776	+23.952%
2018-08-27	84.1800	85.5600	82.6400	85.0400	+2.384%	677,205	+30.045%
2018-08-24	81.2600	86.8600	81.2600	83.0600	+0.072%	652,569	+33.145%
2018-08-23	84.3300	84.6300	82.7600	83.0000	-1.554%	334,271	+33.241%
2018-08-22	84.6700	84.7732	82.4900	84.3100	-0.425%	332,056	+31.171%
2018-08-21	83.0100	84.7700	82.4700	84.6700	+2.668%	223,002	+30.613%
2018-08-20	82.0600	82.9000	81.7600	82.4700	+0.536%	226,383	+34.097%
2018-08-17	81.7100	82.7400	80.5200	82.0300	+0.453%	327,878	+34.817%
2018-08-16	82.2000	84.3700	81.3500	81.6600	-0.609%	150,115	+35.427%
2018-08-15	81.9300	82.4300	80.0400	82.1600	-0.012%	296,128	+34.603%
2018-08-14	80.8800	82.3900	80.6000	82.1700	+1.482%	174,071	+34.587%
2018-08-13	81.5000	82.1700	79.9900	80.9700	-0.540%	156,583	+36.581%
2018-08-10	81.2200	82.5000	80.9200	81.4100	-0.452%	149,200	+35.843%
2018-08-09	80.5400	82.2500	80.5400	81.7800	+2.584%	205,942	+35.229%
2018-08-08	80.7700	82.1000	79.5500	79.7200	-1.871%	467,951	+38.723%
2018-08-07	84.3800	85.0749	80.9200	81.2400	-3.618%	325,441	+36.128%
2018-08-06	84.7900	85.8600	84.0000	84.2900	-0.378%	157,050	+31.202%
2018-08-03	84.0900	85.2100	83.0100	84.6100	+0.356%	137,452	+30.706%
2018-08-02	82.5100	84.6800	82.4000	84.3100	+1.261%	222,048	+31.171%
2018-08-01	82.8200	83.8500	82.0200	83.2600	+0.823%	379,556	+32.825%
2018-07-31	83.5000	84.3500	81.4100	82.5800	-0.542%	434,066	+33.919%
2018-07-30	84.4700	84.4700	81.7700	83.0300	-1.108%	203,732	+33.193%
2018-07-27	86.4000	86.4600	83.1700	83.9600	-2.802%	147,453	+31.717%
2018-07-26	86.1100	88.2000	85.8700	86.3800	-0.243%	303,440	+28.027%
2018-07-25	86.1600	87.7300	85.3021	86.5900	+0.232%	353,082	+27.717%
2018-07-24	88.1900	88.4300	86.2600	86.3900	-1.740%	221,065	+28.013%
2018-07-23	88.2100	88.5400	87.2600	87.9200	-0.588%	191,155	+25.785%
2018-07-20	89.2300	89.4800	88.3700	88.4400	-0.607%	225,959	+25.045%
2018-07-19	89.0100	89.3400	88.5100	88.9800	-0.022%	147,483	+24.286%
2018-07-18	89.1800	89.5600	88.5000	89.0000	+0.293%	150,820	+24.258%
2018-07-17	88.1400	89.2450	88.1300	88.7400	+0.555%	178,964	+24.622%
2018-07-16	88.1600	88.8600	87.2400	88.2500	+0.318%	239,276	+25.314%
2018-07-13	88.3000	88.6200	86.4700	87.9700	-0.745%	309,674	+25.713%
2018-07-12	89.1800	89.6000	88.3400	88.6300	+0.215%	209,209	+24.777%
2018-07-11	87.9800	88.6800	87.3700	88.4400	+0.091%	249,918	+25.045%
2018-07-10	88.2600	88.8600	87.3300	88.3600	+0.603%	434,147	+25.158%
2018-07-09	86.9000	88.0200	86.6900	87.8300	+1.350%	282,472	+25.914%
2018-07-06	84.8600	87.4852	83.7200	86.6600	+2.702%	477,115	+27.614%
2018-07-05	84.3500	85.4300	83.4105	84.3800	+0.921%	610,629	+31.062%
2018-07-03	86.4900	86.4900	83.5400	83.6100	-2.892%	326,461	+32.269%
2018-07-02	84.2900	86.2500	83.5200	86.1000	+1.629%	365,195	+28.444%
2018-06-29	85.6000	87.4700	84.5000	84.7200	-0.282%	369,432	+30.536%
2018-06-28	82.3900	85.3700	81.8000	84.9600	+3.032%	373,160	+30.167%
2018-06-27	83.9000	85.3500	81.7800	82.4600	-1.411%	487,701	+34.114%
2018-06-26	81.6500	84.3600	80.9100	83.6400	+2.967%	499,830	+32.221%
2018-06-25	83.1700	83.6700	80.6400	81.2300	-2.485%	551,413	+36.144%
2018-06-22	86.6400	86.6400	82.6300	83.3000	-3.230%	2,913,167	+32.761%
2018-06-21	86.3300	87.9300	84.3000	86.0800	-0.035%	620,300	+28.474%
2018-06-20	87.9100	89.9900	85.9700	86.1100	-1.902%	539,132	+28.429%
2018-06-19	86.4200	87.9400	85.6000	87.7800	+0.492%	352,252	+25.985%
2018-06-18	86.4900	88.2800	86.0100	87.3500	-0.103%	437,569	+26.606%
2018-06-15	87.3300	87.7500	85.7950	87.4400	-0.148%	517,006	+26.475%
2018-06-14	87.0500	88.2500	86.5210	87.5700	+0.586%	504,165	+26.288%
2018-06-13	86.4700	87.4200	86.1200	87.0600	+0.904%	557,546	+27.027%
2018-06-12	87.0000	87.4600	85.7200	86.2800	-0.553%	298,200	+28.176%
2018-06-11	85.3400	87.0300	85.0000	86.7600	+1.999%	246,598	+27.467%
2018-06-08	84.0800	86.0000	83.0100	85.0600	+0.890%	185,050	+30.014%
2018-06-07	85.0600	85.5100	83.3900	84.3100	-0.998%	182,314	+31.171%
2018-06-06	85.2500	85.9000	84.5700	85.1600	+0.188%	177,939	+29.861%
2018-06-05	84.8600	85.9700	84.4900	85.0000	+0.295%	211,707	+30.106%
2018-06-04	84.7100	84.9000	83.4600	84.7500	+0.641%	213,593	+30.490%
2018-06-01	82.2200	84.3990	82.0400	84.2100	+1.961%	181,795	+31.326%
2018-05-31	83.3200	84.1200	81.3900	82.5900	-0.817%	297,612	+33.902%
2018-05-30	80.8400	83.5975	80.7635	83.2700	+2.993%	410,147	+32.809%
2018-05-29	81.6200	82.4780	80.7600	80.8500	-1.065%	279,979	+36.784%
2018-05-25	81.1400	82.0500	79.9900	81.7200	+0.889%	538,036	+35.328%
2018-05-24	80.7900	81.1300	79.9900	81.0000	+0.746%	211,470	+36.531%
2018-05-23	79.5000	80.4800	79.2500	80.4000	+0.487%	228,844	+37.550%
2018-05-22	81.1700	81.9400	79.8801	80.0100	-1.186%	333,077	+38.220%
2018-05-21	81.1100	81.4800	80.5000	80.9700	+0.784%	227,002	+36.581%
2018-05-18	81.1100	81.7600	80.0900	80.3400	-0.790%	217,480	+37.652%
2018-05-17	79.7900	81.2350	79.7900	80.9800	+0.559%	253,361	+36.565%
2018-05-16	80.9400	81.6400	80.0900	80.5300	-0.099%	256,851	+37.328%
2018-05-15	80.0500	81.3600	79.3010	80.6100	+0.311%	227,107	+37.191%
2018-05-14	82.0600	82.9800	79.7600	80.3600	-1.664%	465,870	+37.618%
2018-05-11	81.3800	82.9700	80.0500	81.7200	+0.344%	662,996	+35.328%
2018-05-10	72.0000	85.7650	71.5244	81.4400	+11.029%	2,649,369	+35.793%
2018-05-09	73.9000	74.9800	73.1300	73.3500	-0.204%	327,884	+50.770%
2018-05-08	74.0600	74.9800	73.1000	73.5000	-1.010%	134,689	+50.463%
2018-05-07	72.8000	74.3400	72.0800	74.2500	+2.612%	324,059	+48.943%
2018-05-04	70.7000	72.7900	70.4100	72.3600	+1.858%	167,797	+52.833%
2018-05-03	72.0000	72.8800	70.1800	71.0400	-1.593%	205,404	+55.673%
2018-05-02	71.6100	72.9400	71.3000	72.1900	+0.669%	209,695	+53.193%
2018-05-01	70.9900	71.8400	69.4452	71.7100	+0.631%	184,133	+54.218%
2018-04-30	70.8500	72.4900	70.5100	71.2600	-0.042%	251,468	+55.192%
2018-04-27	71.9800	72.8100	70.6700	71.2900	-0.848%	201,051	+55.127%
2018-04-26	71.9800	72.7700	71.1100	71.9000	-0.457%	121,581	+53.811%
2018-04-25	71.2000	72.3000	69.7900	72.2300	+1.461%	206,947	+53.108%
2018-04-24	72.6400	74.1550	70.9500	71.1900	-1.385%	373,841	+55.345%
2018-04-23	74.2000	74.9699	72.1200	72.1900	-2.761%	160,694	+53.193%
2018-04-20	74.2700	74.8400	73.8371	74.2400	-0.762%	388,545	+48.963%
2018-04-19	73.1100	74.9800	73.1100	74.8100	+0.754%	207,934	+47.828%
2018-04-18	73.8600	74.4200	72.7400	74.2500	+0.746%	309,315	+48.943%
2018-04-17	71.5000	74.3800	71.4200	73.7000	+3.628%	297,138	+50.054%
2018-04-16	72.0100	72.0300	70.6300	71.1200	-0.919%	155,326	+55.498%
2018-04-13	71.4900	71.8900	70.1600	71.7800	+0.829%	217,766	+54.068%
2018-04-12	70.0100	71.9600	69.0200	71.1900	+2.698%	238,249	+55.345%
2018-04-11	69.1100	70.3290	69.0500	69.3200	+0.087%	451,501	+59.535%
2018-04-10	70.5400	70.6000	69.1000	69.2600	+0.188%	544,739	+59.674%
2018-04-09	70.7500	71.5300	69.0600	69.1300	-1.692%	353,372	+59.974%
2018-04-06	71.9700	72.7500	69.9800	70.3200	-3.194%	277,949	+57.267%
2018-04-05	71.0200	72.7100	70.8050	72.6400	+3.240%	292,140	+52.244%
2018-04-04	68.7500	70.9100	68.7500	70.3600	+1.559%	541,219	+57.177%
2018-04-03	69.2800	70.4000	68.5400	69.2800	+0.552%	492,289	+59.628%
2018-04-02	68.9300	70.1500	68.3800	68.9000	+0.145%	548,187	+60.508%
2018-03-29	67.9900	70.0000	67.9900	68.8000	+1.655%	746,043	+60.741%
2018-03-28	68.8500	70.2400	66.7300	67.6800	-1.714%	491,253	+63.401%
2018-03-27	71.0000	71.2000	68.4600	68.8600	-2.146%	514,541	+60.601%
2018-03-26	68.9100	70.4900	68.1400	70.3700	+3.273%	328,466	+57.155%
2018-03-23	70.2700	71.4400	68.0200	68.1400	-2.921%	304,943	+62.298%
2018-03-22	69.9900	70.8400	69.0300	70.1900	-0.440%	302,812	+57.558%
2018-03-21	72.0800	72.0800	69.9900	70.5000	-2.002%	178,990	+56.865%
2018-03-20	71.1700	72.7000	69.9210	71.9400	+3.022%	311,275	+53.725%
2018-03-19	69.8600	70.7900	68.8300	69.8300	-2.048%	556,195	+58.370%
2018-03-16	70.7800	71.8200	70.3510	71.2900	+0.593%	340,488	+55.127%
2018-03-15	70.0200	70.9400	69.8300	70.8700	+1.504%	242,356	+56.046%
2018-03-14	70.3800	71.5000	69.5200	69.8200	-1.287%	349,898	+58.393%
2018-03-13	70.2500	70.8700	66.7300	70.7300	+1.274%	757,799	+56.355%
2018-03-12	70.1000	70.6900	69.8200	69.8400	-0.186%	262,707	+58.348%
2018-03-09	70.3800	70.9700	69.8900	69.9700	-0.526%	308,145	+58.053%
2018-03-08	69.3100	70.3900	68.3410	70.3400	+1.457%	682,913	+57.222%
2018-03-07	69.5000	70.1979	68.8500	69.3300	-0.744%	844,800	+59.512%
2018-03-06	69.0700	71.4100	69.0700	69.8500	+1.144%	778,074	+58.325%
2018-03-05	67.0900	70.3500	67.0900	69.0600	+2.463%	1,071,105	+60.136%
2018-03-02	63.0200	67.9453	62.3232	67.4000	+3.374%	1,069,104	+64.080%
2018-03-01	63.9300	68.3100	63.3300	65.2000	+2.516%	1,541,592	+69.617%

document.getElementById("ntYM72").onerror = function(){this.style.display='none';}; .dark-mode .PdLzNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdLzNT{ color: #333333; background-color: white; border: 2px solid #333333; }UBNTUbiquiti Networks Incstock NASDAQ

UBNT
Ubiquiti Networks Inc
stock NASDAQ